Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 75.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 80.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN240517C00085000 | 2024-04-30 11:47AM EDT | 85.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240517C00090000 | 2024-04-30 3:53PM EDT | 90.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00095000 | 2024-04-26 12:01PM EDT | 95.00 | 84.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00100000 | 2024-04-30 3:30PM EDT | 100.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 71.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00110000 | 2024-04-29 3:16PM EDT | 110.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00115000 | 2024-04-30 10:47AM EDT | 115.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00120000 | 2024-04-30 10:12AM EDT | 120.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00125000 | 2024-04-30 11:41AM EDT | 125.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00130000 | 2024-04-30 3:41PM EDT | 130.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240517C00135000 | 2024-04-30 3:34PM EDT | 135.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240517C00140000 | 2024-04-30 1:46PM EDT | 140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240517C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240517C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AMZN240517C00152500 | 2024-04-30 3:34PM EDT | 152.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMZN240517C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMZN240517C00157500 | 2024-04-30 3:29PM EDT | 157.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMZN240517C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| AMZN240517C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 17.52 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| AMZN240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 0.00% |
| AMZN240517C00167500 | 2024-04-30 3:58PM EDT | 167.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN240517C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 0.00% |
| AMZN240517C00172500 | 2024-04-30 3:58PM EDT | 172.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| AMZN240517C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3,592 | 0 | 0.00% |
| AMZN240517C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 1.56% |
| AMZN240517C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9,726 | 0 | 3.13% |
| AMZN240517C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3,243 | 0 | 6.25% |
| AMZN240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7,947 | 0 | 6.25% |
| AMZN240517C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 6.25% |
| AMZN240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 16,145 | 0 | 6.25% |
| AMZN240517C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4,917 | 0 | 12.50% |
| AMZN240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8,062 | 0 | 12.50% |
| AMZN240517C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| AMZN240517C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 23,880 | 0 | 12.50% |
| AMZN240517C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6,839 | 0 | 12.50% |
| AMZN240517C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11,661 | 0 | 25.00% |
| AMZN240517C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14,843 | 0 | 25.00% |
| AMZN240517C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,661 | 0 | 25.00% |
| AMZN240517C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 25.00% |
| AMZN240517C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 25.00% |
| AMZN240517C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 25.00% |
| AMZN240517C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| AMZN240517C00245000 | 2024-04-30 3:56PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| AMZN240517C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 25.00% |
| AMZN240517C00255000 | 2024-04-30 3:05PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| AMZN240517C00260000 | 2024-04-30 3:58PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AMZN240517C00265000 | 2024-04-30 2:56PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240517P00085000 | 2024-04-29 1:53PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMZN240517P00100000 | 2024-04-30 12:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00105000 | 2024-04-30 10:22AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN240517P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| AMZN240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 50.00% |
| AMZN240517P00120000 | 2024-04-30 3:53PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AMZN240517P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN240517P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| AMZN240517P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| AMZN240517P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 25.00% |
| AMZN240517P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 25.00% |
| AMZN240517P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,471 | 0 | 12.50% |
| AMZN240517P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 12.50% |
| AMZN240517P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9,691 | 0 | 12.50% |
| AMZN240517P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5,976 | 0 | 12.50% |
| AMZN240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7,601 | 0 | 12.50% |
| AMZN240517P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2,536 | 0 | 6.25% |
| AMZN240517P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5,304 | 0 | 6.25% |
| AMZN240517P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,543 | 0 | 6.25% |
| AMZN240517P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4,936 | 0 | 3.13% |
| AMZN240517P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 1.56% |
| AMZN240517P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7,593 | 0 | 0.01% |
| AMZN240517P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2,431 | 0 | 0.00% |
| AMZN240517P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3,513 | 0 | 0.00% |
| AMZN240517P00182500 | 2024-04-30 3:54PM EDT | 182.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.00% |
| AMZN240517P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3,728 | 0 | 0.00% |
| AMZN240517P00187500 | 2024-04-30 3:54PM EDT | 187.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| AMZN240517P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| AMZN240517P00192500 | 2024-04-30 3:54PM EDT | 192.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-30 3:42PM EDT | 195.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| AMZN240517P00197500 | 2024-04-30 1:41PM EDT | 197.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AMZN240517P00205000 | 2024-04-30 10:42AM EDT | 205.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517P00210000 | 2024-04-30 3:39PM EDT | 210.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517P00215000 | 2024-04-29 3:20PM EDT | 215.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240517P00220000 | 2024-04-29 3:38PM EDT | 220.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 225.00 | 48.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 230.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 235.00 | 60.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240517P00240000 | 2024-04-30 11:09AM EDT | 240.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 250.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 260.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.