Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-12 10:10AM EDT | 45.00 | 144.60 | 138.50 | 139.45 | 0.00 | - | 21 | 6,030 | 103.20% |
| AMZN250117C00050000 | 2024-04-16 11:25AM EDT | 50.00 | 136.85 | 133.60 | 134.50 | 0.00 | - | 10 | 7,071 | 96.56% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 128.80 | 129.80 | 0.00 | - | 10 | 920 | 92.29% |
| AMZN250117C00060000 | 2024-04-16 10:59AM EDT | 60.00 | 126.48 | 124.20 | 125.15 | 0.00 | - | 1 | 1,372 | 89.28% |
| AMZN250117C00065000 | 2024-04-05 11:13AM EDT | 65.00 | 122.50 | 119.45 | 120.35 | 0.00 | - | 3 | 1,459 | 85.12% |
| AMZN250117C00070000 | 2024-04-17 12:49PM EDT | 70.00 | 113.58 | 114.70 | 115.55 | 0.00 | - | 1 | 4,221 | 81.16% |
| AMZN250117C00075000 | 2024-04-17 3:18PM EDT | 75.00 | 109.94 | 109.95 | 110.90 | 0.00 | - | 10 | 955 | 77.88% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 80.00 | 105.25 | 105.25 | 106.10 | 0.00 | - | 2 | 2,713 | 74.38% |
| AMZN250117C00085000 | 2024-04-11 2:54PM EDT | 85.00 | 108.38 | 100.60 | 101.35 | 0.00 | - | 2 | 4,172 | 71.28% |
| AMZN250117C00090000 | 2024-04-18 10:07AM EDT | 90.00 | 95.00 | 95.95 | 96.75 | -4.00 | -4.04% | 1 | 4,445 | 68.59% |
| AMZN250117C00095000 | 2024-04-17 9:36AM EDT | 95.00 | 94.00 | 91.15 | 91.95 | 0.00 | - | 5 | 2,363 | 65.14% |
| AMZN250117C00100000 | 2024-04-17 3:32PM EDT | 100.00 | 86.00 | 86.55 | 87.50 | 0.00 | - | 320 | 7,939 | 62.94% |
| AMZN250117C00105000 | 2024-04-17 11:39AM EDT | 105.00 | 82.52 | 81.90 | 82.85 | 0.00 | - | 5 | 2,201 | 60.21% |
| AMZN250117C00110000 | 2024-04-17 1:16PM EDT | 110.00 | 77.27 | 77.40 | 78.30 | 0.00 | - | 43 | 4,159 | 57.95% |
| AMZN250117C00115000 | 2024-04-17 10:08AM EDT | 115.00 | 75.20 | 73.05 | 73.65 | 0.00 | - | 2 | 3,154 | 55.72% |
| AMZN250117C00120000 | 2024-04-17 12:40PM EDT | 120.00 | 68.31 | 68.65 | 69.20 | 0.00 | - | 12 | 5,191 | 53.67% |
| AMZN250117C00125000 | 2024-04-17 3:43PM EDT | 125.00 | 63.91 | 64.20 | 65.00 | 0.00 | - | 24 | 8,977 | 51.83% |
| AMZN250117C00130000 | 2024-04-18 9:54AM EDT | 130.00 | 59.24 | 60.00 | 60.60 | -0.46 | -0.77% | 1 | 15,238 | 50.74% |
| AMZN250117C00135000 | 2024-04-18 10:24AM EDT | 135.00 | 55.60 | 55.95 | 56.40 | -1.01 | -1.78% | 125 | 5,444 | 48.96% |
| AMZN250117C00140000 | 2024-04-18 10:15AM EDT | 140.00 | 51.45 | 51.75 | 52.30 | -0.25 | -0.48% | 4 | 8,029 | 47.31% |
| AMZN250117C00145000 | 2024-04-17 12:59PM EDT | 145.00 | 47.65 | 48.05 | 48.25 | +0.67 | +1.43% | 1 | 6,220 | 45.63% |
| AMZN250117C00150000 | 2024-04-18 10:45AM EDT | 150.00 | 44.35 | 44.10 | 44.30 | +0.40 | +0.91% | 76 | 20,875 | 44.02% |
| AMZN250117C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 39.99 | 40.45 | 40.75 | -0.36 | -0.89% | 1 | 6,777 | 43.04% |
| AMZN250117C00160000 | 2024-04-17 3:52PM EDT | 160.00 | 36.25 | 36.85 | 37.20 | -0.25 | -0.68% | 2 | 11,100 | 41.85% |
| AMZN250117C00165000 | 2024-04-18 9:45AM EDT | 165.00 | 33.20 | 33.55 | 33.80 | -0.10 | -0.30% | 5 | 9,347 | 40.72% |
| AMZN250117C00170000 | 2024-04-18 10:21AM EDT | 170.00 | 30.05 | 30.45 | 30.60 | -0.18 | -0.60% | 23 | 18,164 | 39.73% |
| AMZN250117C00175000 | 2024-04-17 1:11PM EDT | 175.00 | 26.20 | 27.35 | 27.60 | -0.80 | -2.96% | 2 | 10,857 | 38.86% |
| AMZN250117C00180000 | 2024-04-18 10:32AM EDT | 180.00 | 24.45 | 24.65 | 24.80 | -0.03 | -0.12% | 203 | 13,079 | 38.07% |
| AMZN250117C00185000 | 2024-04-18 10:37AM EDT | 185.00 | 22.00 | 22.00 | 22.20 | +0.22 | +1.01% | 12 | 8,810 | 37.36% |
| AMZN250117C00190000 | 2024-04-18 10:43AM EDT | 190.00 | 19.65 | 19.60 | 19.75 | +0.15 | +0.77% | 74 | 5,654 | 36.65% |
| AMZN250117C00195000 | 2024-04-18 10:12AM EDT | 195.00 | 17.07 | 17.45 | 17.60 | -0.39 | -2.23% | 2 | 9,796 | 36.17% |
| AMZN250117C00200000 | 2024-04-18 10:47AM EDT | 200.00 | 15.40 | 15.35 | 15.50 | +0.20 | +1.32% | 115 | 23,903 | 35.51% |
| AMZN250117C00205000 | 2024-04-17 3:48PM EDT | 205.00 | 13.42 | 13.55 | 13.70 | 0.00 | - | 15 | 1,909 | 35.10% |
| AMZN250117C00210000 | 2024-04-18 10:39AM EDT | 210.00 | 11.78 | 11.85 | 12.00 | +0.03 | +0.26% | 282 | 13,174 | 34.60% |
| AMZN250117C00215000 | 2024-04-18 9:30AM EDT | 215.00 | 9.85 | 10.30 | 10.50 | -0.40 | -3.90% | 2 | 4,769 | 34.20% |
| AMZN250117C00220000 | 2024-04-18 10:33AM EDT | 220.00 | 8.85 | 9.00 | 9.10 | -0.10 | -1.12% | 11 | 14,126 | 33.73% |
| AMZN250117C00225000 | 2024-04-18 10:45AM EDT | 225.00 | 7.90 | 7.75 | 7.95 | +0.28 | +3.67% | 13 | 1,394 | 33.47% |
| AMZN250117C00230000 | 2024-04-18 10:36AM EDT | 230.00 | 6.75 | 6.75 | 6.90 | +0.10 | +1.50% | 22 | 4,288 | 33.18% |
| AMZN250117C00235000 | 2024-04-18 9:30AM EDT | 235.00 | 5.80 | 5.80 | 5.95 | -0.18 | -3.01% | 1 | 1,326 | 32.87% |
| AMZN250117C00240000 | 2024-04-18 9:30AM EDT | 240.00 | 5.00 | 5.00 | 5.15 | -0.05 | -0.99% | 1 | 2,731 | 32.67% |
| AMZN250117C00245000 | 2024-04-18 10:03AM EDT | 245.00 | 4.15 | 4.35 | 4.45 | -0.10 | -2.35% | 1 | 480 | 32.48% |
| AMZN250117C00250000 | 2024-04-18 10:07AM EDT | 250.00 | 3.68 | 3.70 | 3.80 | -0.02 | -0.54% | 5 | 1,626 | 32.22% |
| AMZN250117C00255000 | 2024-04-18 9:34AM EDT | 255.00 | 3.10 | 3.25 | 3.35 | -0.10 | -3.13% | 2 | 1,616 | 32.29% |
| AMZN250117C00260000 | 2024-04-17 3:58PM EDT | 260.00 | 2.75 | 2.79 | 2.85 | -0.05 | -1.79% | 1 | 993 | 32.05% |
| AMZN250117C00270000 | 2024-04-18 10:34AM EDT | 270.00 | 2.08 | 2.08 | 2.16 | -0.02 | -0.95% | 6 | 865 | 32.03% |
| AMZN250117C00280000 | 2024-04-18 10:15AM EDT | 280.00 | 1.56 | 1.57 | 1.62 | -0.03 | -1.89% | 11 | 623 | 31.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-16 10:05AM EDT | 45.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 8,738 | 59.18% |
| AMZN250117P00050000 | 2024-04-12 11:00AM EDT | 50.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 397 | 53,694 | 59.18% |
| AMZN250117P00055000 | 2024-04-17 12:01PM EDT | 55.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 6,417 | 56.84% |
| AMZN250117P00060000 | 2024-04-11 1:34PM EDT | 60.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 10 | 6,766 | 54.79% |
| AMZN250117P00065000 | 2024-04-17 12:06PM EDT | 65.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 22 | 26,465 | 52.54% |
| AMZN250117P00070000 | 2024-04-17 2:04PM EDT | 70.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 6,501 | 10,168 | 50.88% |
| AMZN250117P00075000 | 2024-04-17 11:59AM EDT | 75.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 2 | 5,732 | 49.46% |
| AMZN250117P00080000 | 2024-04-17 2:06PM EDT | 80.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 24 | 14,030 | 47.83% |
| AMZN250117P00085000 | 2024-04-17 2:34PM EDT | 85.00 | 0.54 | 0.51 | 0.55 | 0.00 | - | 1 | 14,521 | 46.29% |
| AMZN250117P00090000 | 2024-04-17 2:56PM EDT | 90.00 | 0.65 | 0.64 | 0.66 | 0.00 | - | 12 | 24,109 | 44.56% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 95.00 | 0.82 | 0.79 | 0.83 | 0.00 | - | 7 | 12,053 | 43.34% |
| AMZN250117P00100000 | 2024-04-18 10:08AM EDT | 100.00 | 1.01 | 0.97 | 0.99 | +0.02 | +2.02% | 1 | 31,614 | 41.76% |
| AMZN250117P00105000 | 2024-04-17 3:40PM EDT | 105.00 | 1.22 | 1.19 | 1.22 | 0.00 | - | 1 | 28,619 | 40.56% |
| AMZN250117P00110000 | 2024-04-18 10:08AM EDT | 110.00 | 1.51 | 1.43 | 1.48 | +0.02 | +1.34% | 1 | 19,580 | 39.33% |
| AMZN250117P00115000 | 2024-04-17 3:58PM EDT | 115.00 | 1.82 | 1.74 | 1.80 | 0.00 | - | 200 | 14,190 | 38.21% |
| AMZN250117P00120000 | 2024-04-16 2:57PM EDT | 120.00 | 2.21 | 2.10 | 2.16 | +0.17 | +8.33% | 2 | 17,545 | 37.04% |
| AMZN250117P00125000 | 2024-04-18 9:40AM EDT | 125.00 | 2.69 | 2.56 | 2.59 | +0.04 | +1.51% | 40 | 21,766 | 35.94% |
| AMZN250117P00130000 | 2024-04-17 1:21PM EDT | 130.00 | 3.21 | 3.05 | 3.15 | 0.00 | - | 47 | 25,410 | 35.08% |
| AMZN250117P00135000 | 2024-04-17 1:32PM EDT | 135.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 61 | 8,311 | 34.22% |
| AMZN250117P00140000 | 2024-04-18 9:30AM EDT | 140.00 | 4.55 | 4.45 | 4.55 | 0.00 | - | 1 | 14,231 | 33.36% |
| AMZN250117P00145000 | 2024-04-17 1:28PM EDT | 145.00 | 5.45 | 5.25 | 5.45 | 0.00 | - | 20 | 5,693 | 32.60% |
| AMZN250117P00150000 | 2024-04-17 3:38PM EDT | 150.00 | 6.52 | 6.35 | 6.50 | +0.01 | +0.15% | 4 | 11,902 | 31.89% |
| AMZN250117P00155000 | 2024-04-18 9:38AM EDT | 155.00 | 7.95 | 7.45 | 7.65 | +0.25 | +3.25% | 1 | 5,439 | 31.08% |
| AMZN250117P00160000 | 2024-04-18 10:31AM EDT | 160.00 | 9.00 | 8.75 | 8.95 | -0.05 | -0.55% | 2 | 5,357 | 30.28% |
| AMZN250117P00165000 | 2024-04-18 10:42AM EDT | 165.00 | 10.50 | 10.40 | 10.50 | -0.10 | -0.94% | 151 | 3,396 | 29.63% |
| AMZN250117P00170000 | 2024-04-18 10:40AM EDT | 170.00 | 12.25 | 12.05 | 12.20 | -0.05 | -0.41% | 5 | 8,121 | 28.93% |
| AMZN250117P00175000 | 2024-04-17 3:36PM EDT | 175.00 | 14.32 | 13.95 | 14.20 | 0.00 | - | 10 | 5,491 | 28.39% |
| AMZN250117P00180000 | 2024-04-18 10:01AM EDT | 180.00 | 16.69 | 16.10 | 16.20 | +0.29 | +1.77% | 120 | 6,375 | 27.52% |
| AMZN250117P00185000 | 2024-04-17 2:30PM EDT | 185.00 | 18.70 | 18.40 | 18.65 | 0.00 | - | 122 | 6,632 | 27.04% |
| AMZN250117P00190000 | 2024-04-17 11:30AM EDT | 190.00 | 21.00 | 20.95 | 21.15 | 0.00 | - | 2 | 1,018 | 26.28% |
| AMZN250117P00195000 | 2024-04-17 1:44PM EDT | 195.00 | 24.65 | 23.70 | 23.95 | +0.45 | +1.86% | 1 | 1,356 | 25.63% |
| AMZN250117P00200000 | 2024-04-17 12:18PM EDT | 200.00 | 27.20 | 26.70 | 27.00 | 0.00 | - | 14 | 3,787 | 25.02% |
| AMZN250117P00205000 | 2024-04-17 3:11PM EDT | 205.00 | 30.51 | 29.80 | 30.35 | 0.00 | - | 1 | 89 | 24.54% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 210.00 | 28.43 | 33.25 | 34.35 | 0.00 | - | 4 | 151 | 24.87% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 36.85 | 37.70 | 0.00 | - | 2 | 58 | 23.62% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 40.90 | 41.80 | 0.00 | - | 2 | 81 | 23.47% |
| AMZN250117P00225000 | 2024-04-16 11:37AM EDT | 225.00 | 43.70 | 44.95 | 45.75 | 0.00 | - | 2 | 30 | 22.57% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 49.40 | 49.90 | 0.00 | - | 10 | 21 | 21.66% |
| AMZN250117P00235000 | 2024-04-12 9:56AM EDT | 235.00 | 48.99 | 53.75 | 54.50 | 0.00 | - | 1 | 13 | 21.69% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 30.86% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 26.58% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 67.60 | 68.55 | 0.00 | - | - | 0 | 20.85% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 30.02% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 87.75 | 88.30 | 0.00 | - | 5 | 0 | 22.71% |
| AMZN250117P00280000 | 2024-04-17 9:39AM EDT | 280.00 | 95.50 | 97.65 | 98.30 | 0.00 | - | 10 | 0 | 24.41% |
© 2024 Yahoo. All rights reserved.