Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-09 11:50AM EDT | 100.00 | 90.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00110000 | 2024-05-09 10:03AM EDT | 110.00 | 78.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00115000 | 2024-05-09 12:47PM EDT | 115.00 | 75.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-05-06 2:17PM EDT | 120.00 | 67.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-05-07 10:17AM EDT | 125.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240510C00130000 | 2024-05-09 12:47PM EDT | 130.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-05-07 11:20AM EDT | 135.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN240510C00140000 | 2024-05-08 10:34AM EDT | 140.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-05-09 3:02PM EDT | 145.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240510C00146000 | 2024-05-09 12:07PM EDT | 146.00 | 44.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510C00147000 | 2024-05-07 9:30AM EDT | 147.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00150000 | 2024-05-09 3:59PM EDT | 150.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240510C00152500 | 2024-05-06 12:53PM EDT | 152.50 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00155000 | 2024-05-09 3:56PM EDT | 155.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240510C00157500 | 2024-05-09 9:30AM EDT | 157.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-05-09 3:44PM EDT | 160.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240510C00162500 | 2024-05-09 3:58PM EDT | 162.50 | 26.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-05-09 3:20PM EDT | 165.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN240510C00167500 | 2024-05-09 2:28PM EDT | 167.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-05-09 3:59PM EDT | 170.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| AMZN240510C00172500 | 2024-05-09 2:54PM EDT | 172.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-05-09 3:58PM EDT | 175.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| AMZN240510C00177500 | 2024-05-09 3:50PM EDT | 177.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AMZN240510C00180000 | 2024-05-09 3:58PM EDT | 180.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 0.00% |
| AMZN240510C00182500 | 2024-05-09 3:59PM EDT | 182.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| AMZN240510C00185000 | 2024-05-09 3:59PM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9,166 | 0 | 0.00% |
| AMZN240510C00187500 | 2024-05-09 3:59PM EDT | 187.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17,635 | 0 | 0.00% |
| AMZN240510C00190000 | 2024-05-09 3:59PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 97,993 | 0 | 1.56% |
| AMZN240510C00192500 | 2024-05-09 3:59PM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62,261 | 0 | 6.25% |
| AMZN240510C00195000 | 2024-05-09 3:59PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25,091 | 0 | 12.50% |
| AMZN240510C00197500 | 2024-05-09 3:59PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,196 | 0 | 25.00% |
| AMZN240510C00200000 | 2024-05-09 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,123 | 0 | 25.00% |
| AMZN240510C00202500 | 2024-05-09 1:28PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| AMZN240510C00205000 | 2024-05-09 3:55PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AMZN240510C00207500 | 2024-05-07 12:20PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510C00210000 | 2024-05-09 12:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240510C00212500 | 2024-05-07 11:00AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN240510C00220000 | 2024-05-08 12:14PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN240510C00225000 | 2024-05-09 3:13PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 50.00% |
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMZN240510C00255000 | 2024-05-09 12:46PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| AMZN240510P00130000 | 2024-05-09 2:44PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 50.00% |
| AMZN240510P00140000 | 2024-05-09 10:13AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00147000 | 2024-05-09 11:15AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240510P00150000 | 2024-05-09 1:11PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMZN240510P00152500 | 2024-05-09 9:40AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240510P00155000 | 2024-05-09 3:37PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMZN240510P00157500 | 2024-05-08 2:31PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMZN240510P00160000 | 2024-05-09 3:20PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN240510P00162500 | 2024-05-09 2:31PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN240510P00165000 | 2024-05-09 3:41PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AMZN240510P00167500 | 2024-05-09 2:40PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AMZN240510P00170000 | 2024-05-09 3:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| AMZN240510P00172500 | 2024-05-09 3:32PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 50.00% |
| AMZN240510P00175000 | 2024-05-09 3:52PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| AMZN240510P00177500 | 2024-05-09 3:55PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 25.00% |
| AMZN240510P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,445 | 0 | 25.00% |
| AMZN240510P00182500 | 2024-05-09 3:59PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,852 | 0 | 12.50% |
| AMZN240510P00185000 | 2024-05-09 3:59PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10,680 | 0 | 12.50% |
| AMZN240510P00187500 | 2024-05-09 3:59PM EDT | 187.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43,288 | 0 | 6.25% |
| AMZN240510P00190000 | 2024-05-09 3:59PM EDT | 190.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 55,729 | 0 | 0.00% |
| AMZN240510P00192500 | 2024-05-09 3:59PM EDT | 192.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4,286 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-05-09 3:54PM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| AMZN240510P00197500 | 2024-05-09 2:14PM EDT | 197.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-05-09 3:13PM EDT | 200.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN240510P00202500 | 2024-05-09 10:27AM EDT | 202.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510P00205000 | 2024-05-09 3:07PM EDT | 205.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN240510P00207500 | 2024-05-08 9:39AM EDT | 207.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN240510P00212500 | 2024-05-07 3:33PM EDT | 212.50 | 24.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00215000 | 2024-05-09 3:40PM EDT | 215.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-05-09 3:28PM EDT | 220.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN240510P00225000 | 2024-05-09 9:50AM EDT | 225.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510P00230000 | 2024-05-07 9:50AM EDT | 230.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00235000 | 2024-05-08 3:23PM EDT | 235.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00255000 | 2024-05-07 12:04PM EDT | 255.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.