Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00070000 | 2023-11-29 3:30PM EST | 70.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN231201C00075000 | 2023-11-29 3:30PM EST | 75.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00080000 | 2023-11-28 10:49AM EST | 80.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00085000 | 2023-11-29 10:14AM EST | 85.00 | 62.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00090000 | 2023-11-28 9:30AM EST | 90.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00095000 | 2023-11-27 3:39PM EST | 95.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AMZN231201C00100000 | 2023-11-29 3:59PM EST | 100.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN231201C00105000 | 2023-11-29 11:00AM EST | 105.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231201C00107000 | 2023-11-03 11:58AM EST | 107.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00108000 | 2023-10-27 8:43AM EST | 108.00 | 21.00 | 38.35 | 39.25 | 0.00 | - | 2 | 2 | 249.02% |
| AMZN231201C00110000 | 2023-11-29 9:53AM EST | 110.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00111000 | 2023-11-24 11:17AM EST | 111.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00112000 | 2023-11-27 2:16PM EST | 112.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00113000 | 2023-11-24 11:22AM EST | 113.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231201C00114000 | 2023-11-20 9:47AM EST | 114.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231201C00115000 | 2023-11-29 10:29AM EST | 115.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00116000 | 2023-11-29 3:36PM EST | 116.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00117000 | 2023-11-24 12:57PM EST | 117.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00118000 | 2023-11-29 12:15PM EST | 118.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00119000 | 2023-11-22 10:05AM EST | 119.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231201C00120000 | 2023-11-29 3:48PM EST | 120.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN231201C00121000 | 2023-11-29 3:48PM EST | 121.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231201C00122000 | 2023-11-29 10:02AM EST | 122.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231201C00123000 | 2023-11-29 10:32AM EST | 123.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00124000 | 2023-11-29 12:06PM EST | 124.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00125000 | 2023-11-29 3:55PM EST | 125.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN231201C00126000 | 2023-11-29 10:27AM EST | 126.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00127000 | 2023-11-29 9:55AM EST | 127.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201C00128000 | 2023-11-29 2:44PM EST | 128.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231201C00129000 | 2023-11-29 12:52PM EST | 129.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231201C00130000 | 2023-11-29 3:19PM EST | 130.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN231201C00131000 | 2023-11-29 1:08PM EST | 131.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN231201C00132000 | 2023-11-29 3:16PM EST | 132.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN231201C00133000 | 2023-11-29 3:30PM EST | 133.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231201C00134000 | 2023-11-29 3:54PM EST | 134.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN231201C00135000 | 2023-11-29 3:59PM EST | 135.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN231201C00136000 | 2023-11-29 3:45PM EST | 136.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AMZN231201C00137000 | 2023-11-29 3:42PM EST | 137.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN231201C00138000 | 2023-11-29 3:50PM EST | 138.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN231201C00139000 | 2023-11-29 3:52PM EST | 139.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN231201C00140000 | 2023-11-29 3:52PM EST | 140.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| AMZN231201C00141000 | 2023-11-29 3:57PM EST | 141.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.00% |
| AMZN231201C00142000 | 2023-11-29 3:57PM EST | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 0.00% |
| AMZN231201C00143000 | 2023-11-29 3:57PM EST | 143.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AMZN231201C00144000 | 2023-11-29 3:59PM EST | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| AMZN231201C00145000 | 2023-11-29 3:59PM EST | 145.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3,134 | 0 | 0.00% |
| AMZN231201C00146000 | 2023-11-29 3:59PM EST | 146.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10,868 | 0 | 0.00% |
| AMZN231201C00147000 | 2023-11-29 3:59PM EST | 147.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 25,159 | 0 | 1.56% |
| AMZN231201C00148000 | 2023-11-29 3:59PM EST | 148.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30,956 | 0 | 3.13% |
| AMZN231201C00149000 | 2023-11-29 3:59PM EST | 149.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18,801 | 0 | 6.25% |
| AMZN231201C00150000 | 2023-11-29 3:59PM EST | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23,967 | 0 | 6.25% |
| AMZN231201C00152500 | 2023-11-29 3:59PM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,384 | 0 | 12.50% |
| AMZN231201C00155000 | 2023-11-29 3:56PM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,883 | 0 | 25.00% |
| AMZN231201C00157500 | 2023-11-29 3:53PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 25.00% |
| AMZN231201C00160000 | 2023-11-29 3:58PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 25.00% |
| AMZN231201C00162500 | 2023-11-29 2:50PM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| AMZN231201C00165000 | 2023-11-29 9:30AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AMZN231201C00167500 | 2023-11-28 2:47PM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 50.00% |
| AMZN231201C00170000 | 2023-11-28 9:43AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201C00175000 | 2023-11-29 2:43PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN231201C00180000 | 2023-11-20 3:48PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| AMZN231201C00185000 | 2023-11-28 3:29PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201C00190000 | 2023-11-29 3:53PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00070000 | 2023-11-03 9:26AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN231201P00075000 | 2023-11-16 9:38AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN231201P00080000 | 2023-11-06 10:13AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN231201P00085000 | 2023-11-10 10:04AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN231201P00090000 | 2023-11-27 11:06AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231201P00095000 | 2023-11-16 10:13AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN231201P00100000 | 2023-11-21 12:25PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231201P00105000 | 2023-11-29 3:30PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00107000 | 2023-11-17 1:29PM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN231201P00108000 | 2023-11-20 9:52AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN231201P00109000 | 2023-11-20 9:52AM EST | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN231201P00110000 | 2023-11-28 9:30AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231201P00111000 | 2023-11-27 10:30AM EST | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00112000 | 2023-11-28 9:45AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00113000 | 2023-11-21 1:42PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMZN231201P00114000 | 2023-11-24 10:14AM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00115000 | 2023-11-28 10:40AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00116000 | 2023-11-29 2:25PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN231201P00117000 | 2023-11-28 9:45AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00118000 | 2023-11-27 12:25PM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN231201P00119000 | 2023-11-24 12:59PM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 50.00% |
| AMZN231201P00120000 | 2023-11-29 1:47PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AMZN231201P00121000 | 2023-11-24 10:22AM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| AMZN231201P00122000 | 2023-11-28 1:02PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AMZN231201P00123000 | 2023-11-28 2:11PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00124000 | 2023-11-28 2:44PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00125000 | 2023-11-29 11:27AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231201P00126000 | 2023-11-28 3:04PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AMZN231201P00127000 | 2023-11-29 3:47PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231201P00128000 | 2023-11-29 1:09PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN231201P00129000 | 2023-11-29 12:27PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231201P00130000 | 2023-11-29 2:50PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AMZN231201P00131000 | 2023-11-29 3:59PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AMZN231201P00132000 | 2023-11-29 3:40PM EST | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| AMZN231201P00133000 | 2023-11-29 2:33PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| AMZN231201P00134000 | 2023-11-29 1:39PM EST | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| AMZN231201P00135000 | 2023-11-29 3:58PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| AMZN231201P00136000 | 2023-11-29 3:27PM EST | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| AMZN231201P00137000 | 2023-11-29 3:57PM EST | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AMZN231201P00138000 | 2023-11-29 3:44PM EST | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| AMZN231201P00139000 | 2023-11-29 3:47PM EST | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| AMZN231201P00140000 | 2023-11-29 3:58PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 12.50% |
| AMZN231201P00141000 | 2023-11-29 3:58PM EST | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,319 | 0 | 12.50% |
| AMZN231201P00142000 | 2023-11-29 3:59PM EST | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 12.50% |
| AMZN231201P00143000 | 2023-11-29 3:59PM EST | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,723 | 0 | 6.25% |
| AMZN231201P00144000 | 2023-11-29 4:00PM EST | 144.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,859 | 0 | 6.25% |
| AMZN231201P00145000 | 2023-11-29 3:59PM EST | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12,578 | 0 | 3.13% |
| AMZN231201P00146000 | 2023-11-29 3:59PM EST | 146.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12,561 | 0 | 0.78% |
| AMZN231201P00147000 | 2023-11-29 3:59PM EST | 147.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15,215 | 0 | 0.00% |
| AMZN231201P00148000 | 2023-11-29 3:59PM EST | 148.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7,991 | 0 | 0.00% |
| AMZN231201P00149000 | 2023-11-29 3:59PM EST | 149.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,318 | 0 | 0.00% |
| AMZN231201P00150000 | 2023-11-29 3:59PM EST | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 0.00% |
| AMZN231201P00152500 | 2023-11-29 11:40AM EST | 152.50 | 6.29 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| AMZN231201P00155000 | 2023-11-29 3:24PM EST | 155.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN231201P00157500 | 2023-11-29 2:40PM EST | 157.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| AMZN231201P00160000 | 2023-11-29 3:16PM EST | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN231201P00162500 | 2023-11-29 9:56AM EST | 162.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231201P00165000 | 2023-11-27 11:25AM EST | 165.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN231201P00170000 | 2023-11-27 11:25AM EST | 170.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231201P00180000 | 2023-11-14 3:55PM EST | 180.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.