Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-29 10:19AM EDT | 100.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00110000 | 2024-04-23 2:07PM EDT | 110.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00115000 | 2024-04-26 3:00PM EDT | 115.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503C00120000 | 2024-04-29 3:11PM EDT | 120.00 | 60.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240503C00130000 | 2024-04-29 1:35PM EDT | 130.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00135000 | 2024-04-29 3:52PM EDT | 135.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00138000 | 2024-04-24 3:54PM EDT | 138.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00139000 | 2024-04-24 9:34AM EDT | 139.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00140000 | 2024-04-29 2:06PM EDT | 140.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240503C00141000 | 2024-04-26 11:27AM EDT | 141.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00143000 | 2024-04-25 3:40PM EDT | 143.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00145000 | 2024-04-29 3:43PM EDT | 145.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240503C00146000 | 2024-04-26 10:54AM EDT | 146.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00148000 | 2024-04-26 1:07PM EDT | 148.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00149000 | 2024-04-25 3:29PM EDT | 149.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN240503C00152500 | 2024-04-29 1:51PM EDT | 152.50 | 29.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240503C00155000 | 2024-04-29 3:54PM EDT | 155.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240503C00157500 | 2024-04-29 10:50AM EDT | 157.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-29 3:55PM EDT | 160.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMZN240503C00162500 | 2024-04-29 3:24PM EDT | 162.50 | 19.14 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AMZN240503C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| AMZN240503C00167500 | 2024-04-29 3:55PM EDT | 167.50 | 15.62 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN240503C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| AMZN240503C00172500 | 2024-04-29 3:58PM EDT | 172.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| AMZN240503C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 0.00% |
| AMZN240503C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| AMZN240503C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 15,664 | 0 | 0.00% |
| AMZN240503C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11,407 | 0 | 3.13% |
| AMZN240503C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 19,706 | 0 | 6.25% |
| AMZN240503C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5,219 | 0 | 6.25% |
| AMZN240503C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21,497 | 0 | 12.50% |
| AMZN240503C00192500 | 2024-04-29 3:59PM EDT | 192.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 7,135 | 0 | 12.50% |
| AMZN240503C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14,898 | 0 | 12.50% |
| AMZN240503C00197500 | 2024-04-29 3:59PM EDT | 197.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7,097 | 0 | 25.00% |
| AMZN240503C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20,446 | 0 | 25.00% |
| AMZN240503C00202500 | 2024-04-29 3:59PM EDT | 202.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,515 | 0 | 25.00% |
| AMZN240503C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,635 | 0 | 25.00% |
| AMZN240503C00207500 | 2024-04-29 3:59PM EDT | 207.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,837 | 0 | 25.00% |
| AMZN240503C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,712 | 0 | 25.00% |
| AMZN240503C00212500 | 2024-04-29 3:59PM EDT | 212.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,782 | 0 | 25.00% |
| AMZN240503C00215000 | 2024-04-29 3:59PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,058 | 0 | 25.00% |
| AMZN240503C00217500 | 2024-04-29 3:59PM EDT | 217.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 50.00% |
| AMZN240503C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,032 | 0 | 50.00% |
| AMZN240503C00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,440 | 0 | 50.00% |
| AMZN240503C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,785 | 0 | 50.00% |
| AMZN240503C00235000 | 2024-04-29 3:55PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,291 | 0 | 50.00% |
| AMZN240503C00240000 | 2024-04-29 3:16PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN240503C00245000 | 2024-04-29 2:49PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| AMZN240503C00250000 | 2024-04-29 1:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 50.00% |
| AMZN240503C00255000 | 2024-04-29 2:37PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-04-26 10:59AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00110000 | 2024-04-29 11:45AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AMZN240503P00127000 | 2024-04-29 10:29AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00129000 | 2024-04-26 3:23PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| AMZN240503P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 50.00% |
| AMZN240503P00131000 | 2024-04-29 1:41PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| AMZN240503P00132000 | 2024-04-25 12:03PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240503P00133000 | 2024-04-29 3:10PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240503P00134000 | 2024-04-29 3:10PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| AMZN240503P00135000 | 2024-04-29 2:26PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| AMZN240503P00136000 | 2024-04-29 9:34AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00137000 | 2024-04-29 3:47PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| AMZN240503P00138000 | 2024-04-29 3:09PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| AMZN240503P00139000 | 2024-04-29 3:51PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN240503P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,256 | 0 | 50.00% |
| AMZN240503P00141000 | 2024-04-29 3:06PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240503P00142000 | 2024-04-29 2:54PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| AMZN240503P00143000 | 2024-04-29 3:58PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| AMZN240503P00144000 | 2024-04-29 3:53PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 50.00% |
| AMZN240503P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 50.00% |
| AMZN240503P00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| AMZN240503P00147000 | 2024-04-29 3:54PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 50.00% |
| AMZN240503P00148000 | 2024-04-29 3:54PM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| AMZN240503P00149000 | 2024-04-29 3:57PM EDT | 149.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| AMZN240503P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 50.00% |
| AMZN240503P00152500 | 2024-04-29 3:59PM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 25.00% |
| AMZN240503P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,988 | 0 | 25.00% |
| AMZN240503P00157500 | 2024-04-29 3:59PM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 25.00% |
| AMZN240503P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5,777 | 0 | 25.00% |
| AMZN240503P00162500 | 2024-04-29 3:59PM EDT | 162.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,963 | 0 | 25.00% |
| AMZN240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6,856 | 0 | 25.00% |
| AMZN240503P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3,760 | 0 | 12.50% |
| AMZN240503P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7,827 | 0 | 12.50% |
| AMZN240503P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 12.50% |
| AMZN240503P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 7,161 | 0 | 6.25% |
| AMZN240503P00177500 | 2024-04-29 3:59PM EDT | 177.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3,889 | 0 | 6.25% |
| AMZN240503P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 7,302 | 0 | 1.56% |
| AMZN240503P00182500 | 2024-04-29 3:59PM EDT | 182.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2,157 | 0 | 0.00% |
| AMZN240503P00185000 | 2024-04-29 3:59PM EDT | 185.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 0.00% |
| AMZN240503P00187500 | 2024-04-29 3:57PM EDT | 187.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AMZN240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| AMZN240503P00192500 | 2024-04-29 3:26PM EDT | 192.50 | 14.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN240503P00197500 | 2024-04-29 3:37PM EDT | 197.50 | 18.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN240503P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240503P00202500 | 2024-04-29 11:35AM EDT | 202.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240503P00205000 | 2024-04-29 3:32PM EDT | 205.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240503P00207500 | 2024-04-23 10:45AM EDT | 207.50 | 30.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-04-29 2:30PM EDT | 210.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00215000 | 2024-04-29 10:34AM EDT | 215.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00220000 | 2024-04-29 3:26PM EDT | 220.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 230.00 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503P00250000 | 2024-04-22 2:33PM EDT | 250.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.