Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 95.00 | 79.78 | 82.20 | 85.75 | 0.00 | - | 1 | 2 | 381.35% |
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 100.00 | 76.35 | 77.70 | 80.75 | 0.00 | - | 40 | 32 | 354.88% |
| AMZN240426C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 73.53 | 72.70 | 75.10 | 0.00 | - | 2 | 3 | 283.01% |
| AMZN240426C00110000 | 2024-04-23 2:07PM EDT | 110.00 | 69.65 | 67.40 | 70.75 | -5.00 | -6.70% | 5 | 8 | 305.27% |
| AMZN240426C00115000 | 2024-04-22 2:04PM EDT | 115.00 | 63.24 | 63.45 | 65.75 | +1.03 | +1.66% | 20 | 60 | 173.44% |
| AMZN240426C00120000 | 2024-04-19 1:34PM EDT | 120.00 | 55.08 | 57.75 | 60.75 | 0.00 | - | 2 | 11 | 259.67% |
| AMZN240426C00125000 | 2024-04-22 2:48PM EDT | 125.00 | 52.73 | 52.45 | 55.80 | 0.00 | - | 1 | 62 | 240.33% |
| AMZN240426C00130000 | 2024-04-22 10:14AM EDT | 130.00 | 46.46 | 48.45 | 50.80 | 0.00 | - | 2 | 42 | 135.55% |
| AMZN240426C00135000 | 2024-04-22 3:04PM EDT | 135.00 | 43.13 | 42.55 | 45.80 | +0.33 | +0.77% | 1 | 115 | 198.63% |
| AMZN240426C00140000 | 2024-04-23 3:41PM EDT | 140.00 | 39.70 | 38.50 | 40.75 | +1.70 | +4.47% | 3 | 217 | 107.42% |
| AMZN240426C00145000 | 2024-04-22 11:11AM EDT | 145.00 | 30.02 | 33.45 | 35.80 | 0.00 | - | 10 | 100 | 94.14% |
| AMZN240426C00148000 | 2024-04-22 1:51PM EDT | 148.00 | 29.40 | 30.45 | 32.80 | 0.00 | - | 4 | 5 | 86.33% |
| AMZN240426C00149000 | 2024-04-23 2:12PM EDT | 149.00 | 30.95 | 30.10 | 31.80 | +2.66 | +9.40% | 2 | 11 | 109.57% |
| AMZN240426C00150000 | 2024-04-23 2:12PM EDT | 150.00 | 29.37 | 28.50 | 30.80 | +3.45 | +13.31% | 14 | 241 | 84.18% |
| AMZN240426C00155000 | 2024-04-23 3:02PM EDT | 155.00 | 24.81 | 23.10 | 25.35 | +1.86 | +8.10% | 11 | 126 | 106.35% |
| AMZN240426C00157500 | 2024-04-23 10:56AM EDT | 157.50 | 20.55 | 21.60 | 22.70 | 0.00 | - | 7 | 24 | 64.26% |
| AMZN240426C00160000 | 2024-04-23 2:34PM EDT | 160.00 | 19.85 | 18.80 | 20.65 | +2.05 | +11.52% | 229 | 1,832 | 63.18% |
| AMZN240426C00162500 | 2024-04-23 2:57PM EDT | 162.50 | 17.40 | 16.60 | 18.40 | +1.40 | +8.75% | 6 | 475 | 68.56% |
| AMZN240426C00165000 | 2024-04-23 3:25PM EDT | 165.00 | 15.00 | 13.55 | 15.20 | +2.73 | +22.25% | 30 | 1,605 | 66.65% |
| AMZN240426C00167500 | 2024-04-23 2:16PM EDT | 167.50 | 12.15 | 12.00 | 12.75 | +1.85 | +17.96% | 178 | 277 | 59.23% |
| AMZN240426C00170000 | 2024-04-23 3:59PM EDT | 170.00 | 10.20 | 9.10 | 10.30 | +2.40 | +30.77% | 468 | 1,450 | 51.37% |
| AMZN240426C00172500 | 2024-04-23 3:57PM EDT | 172.50 | 7.59 | 6.90 | 8.25 | +1.84 | +32.00% | 1,227 | 1,264 | 50.56% |
| AMZN240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 5.50 | 5.00 | 5.60 | +1.45 | +35.80% | 4,590 | 5,045 | 37.21% |
| AMZN240426C00177500 | 2024-04-23 3:59PM EDT | 177.50 | 3.66 | 3.60 | 3.75 | +1.05 | +40.23% | 17,615 | 4,645 | 34.91% |
| AMZN240426C00180000 | 2024-04-23 3:59PM EDT | 180.00 | 2.23 | 2.17 | 2.40 | +0.70 | +45.75% | 41,682 | 15,113 | 34.94% |
| AMZN240426C00182500 | 2024-04-23 3:59PM EDT | 182.50 | 1.18 | 0.79 | 1.25 | +0.38 | +47.50% | 12,521 | 9,002 | 32.42% |
| AMZN240426C00185000 | 2024-04-23 3:59PM EDT | 185.00 | 0.57 | 0.53 | 0.60 | +0.17 | +42.50% | 18,846 | 13,405 | 31.62% |
| AMZN240426C00187500 | 2024-04-23 3:59PM EDT | 187.50 | 0.24 | 0.20 | 0.25 | +0.07 | +41.18% | 9,712 | 10,169 | 30.96% |
| AMZN240426C00190000 | 2024-04-23 3:59PM EDT | 190.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 7,719 | 15,461 | 30.47% |
| AMZN240426C00192500 | 2024-04-23 3:58PM EDT | 192.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,925 | 5,325 | 32.81% |
| AMZN240426C00195000 | 2024-04-23 3:48PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,505 | 7,794 | 35.16% |
| AMZN240426C00197500 | 2024-04-23 3:58PM EDT | 197.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 214 | 1,732 | 39.84% |
| AMZN240426C00200000 | 2024-04-23 3:47PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,333 | 12,525 | 42.19% |
| AMZN240426C00202500 | 2024-04-23 3:35PM EDT | 202.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 19 | 500 | 58.59% |
| AMZN240426C00205000 | 2024-04-23 3:19PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 3,066 | 46.88% |
| AMZN240426C00207500 | 2024-04-23 3:57PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,258 | 50.78% |
| AMZN240426C00210000 | 2024-04-23 2:44PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 2,919 | 51.56% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 54.69% |
| AMZN240426C00215000 | 2024-04-23 1:19PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,609 | 57.81% |
| AMZN240426C00220000 | 2024-04-23 1:33PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 2,063 | 64.06% |
| AMZN240426C00225000 | 2024-04-23 2:16PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,710 | 71.88% |
| AMZN240426C00230000 | 2024-04-19 2:43PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 759 | 78.13% |
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 37 | 165 | 84.38% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 89.06% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 93.75% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 212 | 100.00% |
| AMZN240426C00255000 | 2024-04-23 1:50PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 215 | 106.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 206.25% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 187.50% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 175.00% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 162.50% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 150.00% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,938 | 137.50% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 125.00% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 112.50% |
| AMZN240426P00130000 | 2024-04-19 2:34PM EDT | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2,209 | 2,530 | 114.06% |
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 135.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 1 | 1,290 | 125.78% |
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 235 | 78.13% |
| AMZN240426P00145000 | 2024-04-23 9:32AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,475 | 68.75% |
| AMZN240426P00148000 | 2024-04-23 3:56PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 287 | 62.50% |
| AMZN240426P00149000 | 2024-04-23 3:58PM EDT | 149.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 169 | 737 | 88.09% |
| AMZN240426P00150000 | 2024-04-23 3:56PM EDT | 150.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 227 | 2,308 | 70.70% |
| AMZN240426P00155000 | 2024-04-23 3:57PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 344 | 4,874 | 57.81% |
| AMZN240426P00157500 | 2024-04-23 3:52PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 108 | 1,595 | 53.13% |
| AMZN240426P00160000 | 2024-04-23 3:48PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 805 | 5,809 | 49.61% |
| AMZN240426P00162500 | 2024-04-23 3:55PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 236 | 3,541 | 44.92% |
| AMZN240426P00165000 | 2024-04-23 3:55PM EDT | 165.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 2,060 | 4,917 | 42.97% |
| AMZN240426P00167500 | 2024-04-23 3:59PM EDT | 167.50 | 0.12 | 0.11 | 0.12 | -0.23 | -65.71% | 1,243 | 2,514 | 38.48% |
| AMZN240426P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.19 | 0.18 | 0.22 | -0.38 | -66.67% | 10,447 | 7,367 | 36.13% |
| AMZN240426P00172500 | 2024-04-23 3:57PM EDT | 172.50 | 0.42 | 0.38 | 0.42 | -0.57 | -57.58% | 6,070 | 5,643 | 34.28% |
| AMZN240426P00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.75 | 0.76 | 0.80 | -0.97 | -56.40% | 11,296 | 8,291 | 32.72% |
| AMZN240426P00177500 | 2024-04-23 3:59PM EDT | 177.50 | 1.46 | 1.38 | 1.52 | -1.29 | -46.91% | 11,046 | 3,844 | 32.23% |
| AMZN240426P00180000 | 2024-04-23 3:59PM EDT | 180.00 | 2.47 | 2.43 | 2.65 | -1.82 | -42.42% | 5,132 | 7,819 | 32.15% |
| AMZN240426P00182500 | 2024-04-23 3:59PM EDT | 182.50 | 3.95 | 3.90 | 4.15 | -2.05 | -34.17% | 2,071 | 3,136 | 31.54% |
| AMZN240426P00185000 | 2024-04-23 3:59PM EDT | 185.00 | 6.00 | 5.70 | 6.15 | -2.30 | -27.71% | 807 | 3,180 | 33.35% |
| AMZN240426P00187500 | 2024-04-23 3:55PM EDT | 187.50 | 7.95 | 6.95 | 9.10 | -2.33 | -22.67% | 218 | 1,032 | 50.78% |
| AMZN240426P00190000 | 2024-04-23 3:25PM EDT | 190.00 | 10.42 | 10.10 | 10.85 | -2.37 | -18.53% | 26 | 1,097 | 42.33% |
| AMZN240426P00192500 | 2024-04-23 2:18PM EDT | 192.50 | 13.12 | 12.60 | 15.15 | -1.98 | -13.11% | 1 | 22 | 62.99% |
| AMZN240426P00195000 | 2024-04-23 9:50AM EDT | 195.00 | 18.75 | 14.30 | 16.60 | -1.14 | -5.73% | 8 | 97 | 75.73% |
| AMZN240426P00197500 | 2024-04-23 2:58PM EDT | 197.50 | 17.76 | 17.65 | 19.15 | -4.19 | -19.09% | 12 | 9 | 64.01% |
| AMZN240426P00200000 | 2024-04-22 3:15PM EDT | 200.00 | 22.35 | 19.95 | 21.60 | 0.00 | - | 70 | 6 | 65.23% |
| AMZN240426P00202500 | 2024-04-23 2:58PM EDT | 202.50 | 22.73 | 22.35 | 23.35 | +1.43 | +6.71% | 14 | 0 | 74.32% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 24.95 | 26.60 | 0.00 | - | 87 | 0 | 76.66% |
| AMZN240426P00210000 | 2024-04-23 3:27PM EDT | 210.00 | 30.40 | 30.00 | 32.65 | +1.00 | +3.40% | 24 | 0 | 109.18% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 35.00 | 37.70 | 0.00 | - | 3 | 0 | 121.78% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 39.30 | 41.65 | 0.00 | - | 40 | 0 | 71.88% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 44.30 | 47.35 | 0.00 | - | 36 | 0 | 120.12% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 299.22% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 74.95 | 77.60 | 0.00 | - | - | 0 | 197.66% |
© 2024 Yahoo. All rights reserved.