Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 85.00 | 106.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 95.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240816C00100000 | 2024-04-29 10:41AM EDT | 100.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 27 | 65 | 0.00% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240816C00110000 | 2024-04-29 2:26PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,058 | 0.00% |
| AMZN240816C00115000 | 2024-04-25 9:37AM EDT | 115.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3,125 | 0.00% |
| AMZN240816C00120000 | 2024-04-25 11:09AM EDT | 120.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 461 | 0.00% |
| AMZN240816C00125000 | 2024-04-30 12:14PM EDT | 125.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN240816C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| AMZN240816C00135000 | 2024-04-30 3:56PM EDT | 135.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 8 | 370 | 0.00% |
| AMZN240816C00140000 | 2024-04-30 3:50PM EDT | 140.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| AMZN240816C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 0.00% |
| AMZN240816C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 297 | 482 | 0.00% |
| AMZN240816C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 81 | 615 | 0.00% |
| AMZN240816C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 149 | 491 | 0.00% |
| AMZN240816C00165000 | 2024-04-30 3:37PM EDT | 165.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 72 | 1,390 | 0.00% |
| AMZN240816C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 98 | 1,910 | 0.00% |
| AMZN240816C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1,142 | 3,080 | 0.00% |
| AMZN240816C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2,664 | 5,939 | 1.56% |
| AMZN240816C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5,595 | 6,680 | 3.13% |
| AMZN240816C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3,164 | 8,039 | 3.13% |
| AMZN240816C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 661 | 3,231 | 3.13% |
| AMZN240816C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,782 | 6,424 | 6.25% |
| AMZN240816C00205000 | 2024-04-30 3:58PM EDT | 205.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 519 | 13,063 | 6.25% |
| AMZN240816C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5,510 | 17,140 | 6.25% |
| AMZN240816C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1,187 | 1,880 | 6.25% |
| AMZN240816C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 627 | 1,668 | 6.25% |
| AMZN240816C00225000 | 2024-04-30 3:57PM EDT | 225.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 244 | 3,581 | 12.50% |
| AMZN240816C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,044 | 1,909 | 12.50% |
| AMZN240816C00235000 | 2024-04-30 3:49PM EDT | 235.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 57 | 1,833 | 12.50% |
| AMZN240816C00240000 | 2024-04-30 3:57PM EDT | 240.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 205 | 469 | 12.50% |
| AMZN240816C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 175 | 12.50% |
| AMZN240816C00250000 | 2024-04-30 3:52PM EDT | 250.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 131 | 3,848 | 12.50% |
| AMZN240816C00255000 | 2024-04-30 3:21PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 181 | 12.50% |
| AMZN240816C00260000 | 2024-04-30 3:49PM EDT | 260.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 63 | 130 | 12.50% |
| AMZN240816C00270000 | 2024-04-30 3:54PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 151 | 183 | 12.50% |
| AMZN240816C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 355 | 1,059 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-04-29 3:32PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 25.00% |
| AMZN240816P00095000 | 2024-04-30 12:56PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 66 | 25.00% |
| AMZN240816P00100000 | 2024-04-29 3:33PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 25.00% |
| AMZN240816P00105000 | 2024-04-29 3:33PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 381 | 25.00% |
| AMZN240816P00110000 | 2024-04-30 12:27PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| AMZN240816P00115000 | 2024-04-29 12:56PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 12.50% |
| AMZN240816P00120000 | 2024-04-30 3:59PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 12.50% |
| AMZN240816P00125000 | 2024-04-30 1:02PM EDT | 125.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8,156 | 12.50% |
| AMZN240816P00130000 | 2024-04-30 3:45PM EDT | 130.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 136 | 818 | 12.50% |
| AMZN240816P00135000 | 2024-04-30 3:07PM EDT | 135.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 16 | 610 | 12.50% |
| AMZN240816P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 1,615 | 6.25% |
| AMZN240816P00145000 | 2024-04-30 3:13PM EDT | 145.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 20 | 2,157 | 6.25% |
| AMZN240816P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 359 | 3,005 | 6.25% |
| AMZN240816P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1,117 | 2,641 | 6.25% |
| AMZN240816P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 246 | 3,868 | 3.13% |
| AMZN240816P00165000 | 2024-04-30 3:52PM EDT | 165.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1,240 | 4,101 | 3.13% |
| AMZN240816P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 372 | 3,964 | 1.56% |
| AMZN240816P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 149 | 3,349 | 0.01% |
| AMZN240816P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 184 | 3,447 | 0.00% |
| AMZN240816P00185000 | 2024-04-30 3:55PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1,745 | 2,269 | 0.00% |
| AMZN240816P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 346 | 1,752 | 0.00% |
| AMZN240816P00195000 | 2024-04-30 3:57PM EDT | 195.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 58 | 748 | 0.00% |
| AMZN240816P00200000 | 2024-04-30 1:02PM EDT | 200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 32 | 824 | 0.00% |
| AMZN240816P00205000 | 2024-04-30 3:58PM EDT | 205.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| AMZN240816P00210000 | 2024-04-30 3:45PM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 215.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 220.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 0.00% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 225.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 230.00 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 235.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 260.00 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.