Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00070000 | 2022-09-16 1:09PM EDT | 70.00 | 52.40 | 43.65 | 44.10 | 0.00 | - | 60 | 60 | 171.88% |
| AMZN220930C00075000 | 2022-09-15 10:57AM EDT | 75.00 | 52.30 | 38.65 | 39.10 | 0.00 | - | 1 | 52 | 150.00% |
| AMZN220930C00080000 | 2022-09-23 10:29AM EDT | 80.00 | 34.55 | 33.65 | 34.15 | -1.94 | -5.32% | 2 | 15 | 133.79% |
| AMZN220930C00085000 | 2022-09-21 2:38PM EDT | 85.00 | 37.05 | 28.65 | 29.10 | 0.00 | - | 2 | 20 | 109.38% |
| AMZN220930C00090000 | 2022-09-23 3:51PM EDT | 90.00 | 23.75 | 23.70 | 24.20 | -3.85 | -13.95% | 7 | 25 | 99.80% |
| AMZN220930C00095000 | 2022-09-23 3:54PM EDT | 95.00 | 18.85 | 18.75 | 19.25 | -9.30 | -33.04% | 25 | 37 | 84.18% |
| AMZN220930C00100000 | 2022-09-23 3:46PM EDT | 100.00 | 13.95 | 13.85 | 14.30 | -4.20 | -23.14% | 256 | 99 | 68.56% |
| AMZN220930C00105000 | 2022-09-23 3:59PM EDT | 105.00 | 9.30 | 9.25 | 9.60 | -3.95 | -29.81% | 575 | 143 | 60.06% |
| AMZN220930C00110000 | 2022-09-23 3:59PM EDT | 110.00 | 5.18 | 5.20 | 5.40 | -3.27 | -38.70% | 3,897 | 625 | 53.20% |
| AMZN220930C00115000 | 2022-09-23 3:59PM EDT | 115.00 | 2.30 | 2.29 | 2.37 | -2.29 | -49.89% | 14,123 | 2,178 | 50.24% |
| AMZN220930C00120000 | 2022-09-23 3:59PM EDT | 120.00 | 0.73 | 0.71 | 0.73 | -1.10 | -60.11% | 10,869 | 3,741 | 47.02% |
| AMZN220930C00121000 | 2022-09-23 3:59PM EDT | 121.00 | 0.55 | 0.52 | 0.59 | -0.96 | -63.58% | 3,764 | 2,110 | 47.66% |
| AMZN220930C00122000 | 2022-09-23 3:59PM EDT | 122.00 | 0.43 | 0.39 | 0.44 | -0.77 | -64.17% | 2,765 | 2,011 | 47.17% |
| AMZN220930C00123000 | 2022-09-23 3:59PM EDT | 123.00 | 0.32 | 0.31 | 0.33 | -0.62 | -65.96% | 2,480 | 2,778 | 47.02% |
| AMZN220930C00124000 | 2022-09-23 3:59PM EDT | 124.00 | 0.23 | 0.23 | 0.26 | -0.52 | -69.33% | 1,867 | 2,452 | 47.56% |
| AMZN220930C00125000 | 2022-09-23 3:59PM EDT | 125.00 | 0.19 | 0.17 | 0.20 | -0.38 | -66.67% | 6,828 | 5,896 | 47.95% |
| AMZN220930C00126000 | 2022-09-23 3:58PM EDT | 126.00 | 0.13 | 0.12 | 0.15 | -0.31 | -70.45% | 1,666 | 2,357 | 48.05% |
| AMZN220930C00127000 | 2022-09-23 3:58PM EDT | 127.00 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 1,301 | 2,250 | 48.83% |
| AMZN220930C00128000 | 2022-09-23 3:57PM EDT | 128.00 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 717 | 2,029 | 50.00% |
| AMZN220930C00129000 | 2022-09-23 3:59PM EDT | 129.00 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 577 | 3,673 | 50.78% |
| AMZN220930C00130000 | 2022-09-23 3:59PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 4,128 | 12,442 | 50.78% |
| AMZN220930C00131000 | 2022-09-23 3:55PM EDT | 131.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 430 | 2,049 | 51.95% |
| AMZN220930C00132000 | 2022-09-23 3:34PM EDT | 132.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 625 | 2,181 | 52.73% |
| AMZN220930C00133000 | 2022-09-23 3:31PM EDT | 133.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 486 | 1,463 | 54.69% |
| AMZN220930C00134000 | 2022-09-23 3:45PM EDT | 134.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 220 | 2,033 | 55.08% |
| AMZN220930C00135000 | 2022-09-23 3:37PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1,265 | 5,006 | 57.03% |
| AMZN220930C00136000 | 2022-09-23 3:54PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 412 | 815 | 57.81% |
| AMZN220930C00137000 | 2022-09-23 3:48PM EDT | 137.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 234 | 2,591 | 60.16% |
| AMZN220930C00138000 | 2022-09-23 3:56PM EDT | 138.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 155 | 1,244 | 60.16% |
| AMZN220930C00139000 | 2022-09-23 3:35PM EDT | 139.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 404 | 1,125 | 62.50% |
| AMZN220930C00140000 | 2022-09-23 3:59PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 603 | 7,420 | 62.50% |
| AMZN220930C00141000 | 2022-09-23 3:29PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 307 | 1,412 | 64.06% |
| AMZN220930C00142000 | 2022-09-23 3:51PM EDT | 142.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 251 | 1,387 | 65.63% |
| AMZN220930C00143000 | 2022-09-23 3:54PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 88 | 1,243 | 65.63% |
| AMZN220930C00144000 | 2022-09-23 3:36PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 351 | 1,560 | 67.19% |
| AMZN220930C00145000 | 2022-09-23 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,226 | 5,056 | 64.06% |
| AMZN220930C00146000 | 2022-09-23 3:59PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,753 | 1,991 | 65.63% |
| AMZN220930C00147000 | 2022-09-23 3:36PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,236 | 497 | 71.88% |
| AMZN220930C00148000 | 2022-09-23 3:56PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,837 | 1,828 | 68.75% |
| AMZN220930C00149000 | 2022-09-23 3:19PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,022 | 1,204 | 71.88% |
| AMZN220930C00150000 | 2022-09-23 2:57PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,135 | 3,180 | 71.88% |
| AMZN220930C00152500 | 2022-09-23 2:44PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 980 | 2,464 | 84.38% |
| AMZN220930C00155000 | 2022-09-23 10:45AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 7,937 | 81.25% |
| AMZN220930C00157500 | 2022-09-23 11:20AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 778 | 92.19% |
| AMZN220930C00160000 | 2022-09-23 12:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,246 | 87.50% |
| AMZN220930C00165000 | 2022-09-19 9:39AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 679 | 104.69% |
| AMZN220930C00170000 | 2022-09-19 9:31AM EDT | 170.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 912 | 2,699 | 107.81% |
| AMZN220930C00175000 | 2022-09-15 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,049 | 118.75% |
| AMZN220930C00180000 | 2022-09-15 3:51PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,786 | 125.00% |
| AMZN220930C00185000 | 2022-09-21 3:16PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 406 | 135.94% |
| AMZN220930C00190000 | 2022-09-19 10:01AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 23 | 142.19% |
| AMZN220930C00195000 | 2022-09-12 2:21PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,250 | 145.31% |
| AMZN220930C00200000 | 2022-09-22 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 210 | 137.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00070000 | 2022-09-16 11:24AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 142.19% |
| AMZN220930P00075000 | 2022-09-16 11:35AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 191 | 123.44% |
| AMZN220930P00080000 | 2022-09-23 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 526 | 205 | 98.44% |
| AMZN220930P00085000 | 2022-09-23 3:45PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 486 | 1,053 | 92.19% |
| AMZN220930P00090000 | 2022-09-23 3:55PM EDT | 90.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 5,713 | 2,737 | 80.08% |
| AMZN220930P00095000 | 2022-09-23 3:58PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 6,108 | 2,006 | 70.31% |
| AMZN220930P00100000 | 2022-09-23 3:59PM EDT | 100.00 | 0.19 | 0.18 | 0.19 | +0.09 | +90.00% | 9,399 | 4,191 | 61.91% |
| AMZN220930P00105000 | 2022-09-23 3:59PM EDT | 105.00 | 0.50 | 0.48 | 0.50 | +0.24 | +92.31% | 6,589 | 4,753 | 55.03% |
| AMZN220930P00110000 | 2022-09-23 3:59PM EDT | 110.00 | 1.40 | 1.36 | 1.43 | +0.63 | +81.82% | 18,266 | 6,261 | 50.73% |
| AMZN220930P00115000 | 2022-09-23 3:59PM EDT | 115.00 | 3.42 | 3.35 | 3.50 | +1.37 | +66.83% | 8,700 | 10,283 | 48.68% |
| AMZN220930P00120000 | 2022-09-23 3:57PM EDT | 120.00 | 6.96 | 6.70 | 7.00 | +2.66 | +61.86% | 1,827 | 4,802 | 48.24% |
| AMZN220930P00121000 | 2022-09-23 3:40PM EDT | 121.00 | 8.10 | 7.45 | 7.75 | +3.15 | +63.64% | 451 | 2,034 | 46.00% |
| AMZN220930P00122000 | 2022-09-23 3:55PM EDT | 122.00 | 8.70 | 8.30 | 8.70 | +3.11 | +55.64% | 565 | 3,367 | 48.44% |
| AMZN220930P00123000 | 2022-09-23 3:58PM EDT | 123.00 | 9.50 | 9.20 | 9.60 | +3.55 | +59.66% | 277 | 2,873 | 48.88% |
| AMZN220930P00124000 | 2022-09-23 3:59PM EDT | 124.00 | 10.35 | 10.10 | 10.45 | +3.05 | +41.78% | 492 | 1,622 | 46.19% |
| AMZN220930P00125000 | 2022-09-23 3:59PM EDT | 125.00 | 11.25 | 11.10 | 11.50 | +3.25 | +40.62% | 717 | 2,590 | 51.76% |
| AMZN220930P00126000 | 2022-09-23 3:54PM EDT | 126.00 | 12.34 | 12.05 | 12.45 | +3.56 | +40.55% | 210 | 1,365 | 52.64% |
| AMZN220930P00127000 | 2022-09-23 3:27PM EDT | 127.00 | 13.60 | 13.00 | 13.40 | +3.65 | +36.68% | 412 | 1,747 | 52.93% |
| AMZN220930P00128000 | 2022-09-23 12:14PM EDT | 128.00 | 15.75 | 13.90 | 14.45 | +6.15 | +64.06% | 127 | 1,431 | 58.79% |
| AMZN220930P00129000 | 2022-09-23 3:34PM EDT | 129.00 | 15.82 | 14.90 | 15.40 | +5.01 | +46.35% | 64 | 1,051 | 58.69% |
| AMZN220930P00130000 | 2022-09-23 3:57PM EDT | 130.00 | 16.46 | 15.95 | 16.40 | +4.41 | +36.60% | 376 | 4,852 | 61.52% |
| AMZN220930P00131000 | 2022-09-23 2:53PM EDT | 131.00 | 18.52 | 16.90 | 17.40 | +5.47 | +41.92% | 60 | 1,088 | 64.36% |
| AMZN220930P00132000 | 2022-09-23 3:18PM EDT | 132.00 | 19.01 | 17.90 | 18.40 | +4.96 | +35.30% | 52 | 743 | 67.09% |
| AMZN220930P00133000 | 2022-09-23 2:11PM EDT | 133.00 | 20.05 | 18.90 | 19.40 | +4.90 | +32.34% | 71 | 852 | 69.73% |
| AMZN220930P00134000 | 2022-09-23 3:18PM EDT | 134.00 | 20.98 | 19.90 | 20.40 | +4.68 | +28.71% | 25 | 766 | 72.46% |
| AMZN220930P00135000 | 2022-09-23 3:54PM EDT | 135.00 | 21.24 | 20.90 | 21.40 | +3.97 | +22.99% | 120 | 1,547 | 75.00% |
| AMZN220930P00136000 | 2022-09-23 3:45PM EDT | 136.00 | 22.05 | 21.90 | 22.40 | +4.15 | +23.18% | 142 | 214 | 77.64% |
| AMZN220930P00137000 | 2022-09-23 3:54PM EDT | 137.00 | 23.24 | 22.90 | 23.40 | +4.24 | +22.32% | 30 | 419 | 80.18% |
| AMZN220930P00138000 | 2022-09-23 3:12PM EDT | 138.00 | 25.20 | 23.90 | 24.40 | +4.72 | +23.05% | 915 | 529 | 82.72% |
| AMZN220930P00139000 | 2022-09-23 3:09PM EDT | 139.00 | 26.85 | 24.90 | 25.40 | +5.65 | +26.65% | 341 | 153 | 85.16% |
| AMZN220930P00140000 | 2022-09-23 3:48PM EDT | 140.00 | 26.26 | 25.90 | 26.40 | +3.73 | +16.56% | 610 | 284 | 87.70% |
| AMZN220930P00141000 | 2022-09-23 2:57PM EDT | 141.00 | 28.90 | 26.90 | 27.40 | +5.50 | +23.50% | 227 | 189 | 90.04% |
| AMZN220930P00142000 | 2022-09-23 3:34PM EDT | 142.00 | 28.75 | 27.90 | 28.40 | +3.95 | +15.93% | 15 | 59 | 92.38% |
| AMZN220930P00143000 | 2022-09-23 2:57PM EDT | 143.00 | 30.90 | 28.90 | 29.40 | +4.50 | +17.05% | 1 | 94 | 94.82% |
| AMZN220930P00144000 | 2022-09-21 3:39PM EDT | 144.00 | 24.55 | 29.90 | 30.40 | 0.00 | - | 194 | 22 | 97.07% |
| AMZN220930P00145000 | 2022-09-23 12:27PM EDT | 145.00 | 31.30 | 30.90 | 31.40 | +4.15 | +15.29% | 3 | 278 | 99.41% |
| AMZN220930P00146000 | 2022-09-22 2:32PM EDT | 146.00 | 29.40 | 31.90 | 32.40 | 0.00 | - | 25 | 77 | 101.76% |
| AMZN220930P00147000 | 2022-09-23 3:12PM EDT | 147.00 | 34.40 | 32.95 | 33.40 | +4.00 | +13.16% | 84 | 146 | 104.10% |
| AMZN220930P00148000 | 2022-09-21 3:01PM EDT | 148.00 | 25.25 | 33.95 | 34.40 | 0.00 | - | 25 | 27 | 106.25% |
| AMZN220930P00149000 | 2022-09-21 3:59PM EDT | 149.00 | 30.45 | 34.95 | 35.40 | 0.00 | - | 81 | 39 | 108.40% |
| AMZN220930P00150000 | 2022-09-23 3:48PM EDT | 150.00 | 36.30 | 35.95 | 36.40 | +2.90 | +8.68% | 13 | 73 | 110.55% |
| AMZN220930P00152500 | 2022-09-23 3:05PM EDT | 152.50 | 40.26 | 38.40 | 38.90 | +9.91 | +32.65% | 8 | 9 | 116.02% |
| AMZN220930P00155000 | 2022-09-15 10:01AM EDT | 155.00 | 24.70 | 40.90 | 41.40 | 0.00 | - | 1 | 4 | 121.29% |
| AMZN220930P00157500 | 2022-09-14 9:37AM EDT | 157.50 | 30.75 | 43.40 | 43.90 | 0.00 | - | 1 | 0 | 126.37% |
| AMZN220930P00160000 | 2022-09-12 2:25PM EDT | 160.00 | 24.35 | 45.90 | 46.40 | 0.00 | - | 3 | 0 | 131.25% |
| AMZN220930P00165000 | 2022-09-14 2:05PM EDT | 165.00 | 37.15 | 50.90 | 51.40 | 0.00 | - | 24 | 0 | 141.02% |
| AMZN220930P00170000 | 2022-09-12 12:48PM EDT | 170.00 | 34.85 | 55.90 | 56.40 | 0.00 | - | 1 | 0 | 150.20% |
| AMZN220930P00175000 | 2022-09-06 9:45AM EDT | 175.00 | 47.90 | 60.90 | 61.40 | 0.00 | - | 15 | 0 | 159.18% |
| AMZN220930P00180000 | 2022-09-23 3:20PM EDT | 180.00 | 67.14 | 65.90 | 66.40 | +30.69 | +84.20% | 20 | 0 | 167.58% |
| AMZN220930P00185000 | 2022-08-17 9:30AM EDT | 185.00 | 42.20 | 57.50 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220930P00200000 | 2022-09-08 12:30PM EDT | 200.00 | 72.35 | 85.90 | 86.40 | 0.00 | - | - | 0 | 198.83% |
© 2022 Yahoo. All rights reserved.
