UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,304.80 -52.90 (-2.24%) DOW
38,000.93 -385.16 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-04-19 11:13AM EDT | 45.00 | 135.05 | 134.30 | 136.30 | +2.45 | +1.85% | 1 | 373 | 119.39% |
| AMZN240920C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.90 | 129.40 | 131.40 | 0.00 | - | 10 | 423 | 112.99% |
| AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 106.60 | 109.85 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 119.85 | 121.65 | 0.00 | - | 1 | 189 | 104.08% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 114.80 | 116.65 | 0.00 | - | 2 | 1,112 | 96.68% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 110.20 | 111.90 | 0.00 | - | 1 | 538 | 94.73% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 105.00 | 106.90 | 0.00 | - | 1 | 881 | 87.23% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 80.00 | 105.70 | 100.10 | 102.10 | 0.00 | - | 1 | 411 | 83.23% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 93.75 | 95.35 | 97.10 | 0.00 | - | 1 | 437 | 79.05% |
| AMZN240920C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 92.57 | 90.40 | 92.45 | 0.00 | - | 2 | 889 | 75.71% |
| AMZN240920C00095000 | 2024-04-26 2:54PM EDT | 95.00 | 86.44 | 85.70 | 87.55 | 0.00 | - | 38 | 1,772 | 72.35% |
| AMZN240920C00100000 | 2024-04-30 1:12PM EDT | 100.00 | 81.40 | 81.30 | 82.50 | -0.60 | -0.73% | 21 | 2,341 | 69.56% |
| AMZN240920C00105000 | 2024-04-30 10:25AM EDT | 105.00 | 79.00 | 76.65 | 77.70 | +1.35 | +1.74% | 1 | 1,800 | 66.66% |
| AMZN240920C00110000 | 2024-04-29 3:45PM EDT | 110.00 | 73.20 | 71.80 | 73.20 | 0.00 | - | 2 | 5,128 | 63.99% |
| AMZN240920C00115000 | 2024-04-30 12:11PM EDT | 115.00 | 67.30 | 66.55 | 67.80 | -2.20 | -3.17% | 94 | 1,661 | 57.47% |
| AMZN240920C00120000 | 2024-04-30 12:24PM EDT | 120.00 | 63.10 | 62.25 | 63.85 | -1.38 | -2.14% | 1 | 1,599 | 57.84% |
| AMZN240920C00125000 | 2024-04-29 12:32PM EDT | 125.00 | 59.19 | 57.65 | 59.00 | 0.00 | - | 4 | 1,642 | 54.70% |
| AMZN240920C00130000 | 2024-04-29 9:35AM EDT | 130.00 | 56.65 | 53.20 | 54.40 | 0.00 | - | 1 | 5,519 | 52.39% |
| AMZN240920C00135000 | 2024-04-29 10:32AM EDT | 135.00 | 50.70 | 48.70 | 49.20 | 0.00 | - | 3 | 4,317 | 49.60% |
| AMZN240920C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 45.65 | 44.30 | 44.80 | 0.00 | - | 20 | 3,553 | 47.44% |
| AMZN240920C00145000 | 2024-04-30 10:33AM EDT | 145.00 | 41.87 | 40.35 | 40.50 | -0.04 | -0.10% | 31 | 4,688 | 45.38% |
| AMZN240920C00150000 | 2024-04-30 1:17PM EDT | 150.00 | 36.35 | 36.20 | 36.50 | -0.95 | -2.55% | 107 | 5,481 | 43.98% |
| AMZN240920C00155000 | 2024-04-30 12:15PM EDT | 155.00 | 32.50 | 32.40 | 32.60 | -0.50 | -1.52% | 55 | 4,864 | 42.51% |
| AMZN240920C00160000 | 2024-04-30 12:54PM EDT | 160.00 | 28.30 | 28.60 | 28.85 | -1.45 | -4.87% | 589 | 8,330 | 41.05% |
| AMZN240920C00165000 | 2024-04-30 12:59PM EDT | 165.00 | 25.00 | 25.20 | 25.40 | -1.00 | -3.85% | 42 | 2,377 | 39.96% |
| AMZN240920C00170000 | 2024-04-30 1:00PM EDT | 170.00 | 21.78 | 22.10 | 22.25 | -0.96 | -4.22% | 485 | 7,164 | 39.13% |
| AMZN240920C00175000 | 2024-04-30 12:57PM EDT | 175.00 | 18.66 | 19.10 | 19.25 | -0.99 | -5.04% | 687 | 3,920 | 38.17% |
| AMZN240920C00180000 | 2024-04-30 1:06PM EDT | 180.00 | 16.50 | 16.35 | 16.50 | -0.92 | -5.28% | 423 | 10,705 | 37.28% |
| AMZN240920C00185000 | 2024-04-30 1:11PM EDT | 185.00 | 14.00 | 13.95 | 14.10 | -0.83 | -5.60% | 181 | 8,589 | 36.68% |
| AMZN240920C00190000 | 2024-04-30 1:17PM EDT | 190.00 | 11.80 | 11.75 | 11.90 | -0.80 | -6.35% | 1,936 | 5,413 | 36.01% |
| AMZN240920C00195000 | 2024-04-30 1:20PM EDT | 195.00 | 9.95 | 9.95 | 10.00 | -0.55 | -5.24% | 266 | 3,245 | 35.50% |
| AMZN240920C00200000 | 2024-04-30 1:17PM EDT | 200.00 | 8.22 | 8.20 | 8.30 | -0.36 | -4.20% | 255 | 12,453 | 34.96% |
| AMZN240920C00205000 | 2024-04-30 12:34PM EDT | 205.00 | 6.60 | 6.70 | 6.85 | -0.50 | -7.04% | 21 | 3,801 | 34.53% |
| AMZN240920C00210000 | 2024-04-30 12:34PM EDT | 210.00 | 5.35 | 5.50 | 5.65 | -0.48 | -8.23% | 140 | 9,717 | 34.24% |
| AMZN240920C00215000 | 2024-04-30 1:08PM EDT | 215.00 | 4.45 | 4.40 | 4.55 | -0.20 | -4.30% | 19 | 3,064 | 33.75% |
| AMZN240920C00220000 | 2024-04-30 1:17PM EDT | 220.00 | 3.60 | 3.55 | 3.65 | -0.20 | -5.26% | 51 | 1,805 | 33.36% |
| AMZN240920C00225000 | 2024-04-30 1:20PM EDT | 225.00 | 2.93 | 2.88 | 2.97 | -0.11 | -3.62% | 330 | 3,930 | 33.24% |
| AMZN240920C00230000 | 2024-04-30 12:31PM EDT | 230.00 | 2.30 | 2.30 | 2.37 | -0.23 | -9.09% | 21 | 2,027 | 32.99% |
| AMZN240920C00235000 | 2024-04-30 10:56AM EDT | 235.00 | 1.97 | 1.85 | 1.90 | -0.05 | -2.48% | 9 | 589 | 32.86% |
| AMZN240920C00240000 | 2024-04-30 11:41AM EDT | 240.00 | 1.45 | 1.47 | 1.53 | -0.16 | -9.94% | 7 | 329 | 32.81% |
| AMZN240920C00245000 | 2024-04-30 9:46AM EDT | 245.00 | 1.40 | 1.18 | 1.22 | +0.12 | +9.38% | 2 | 359 | 32.73% |
| AMZN240920C00250000 | 2024-04-30 12:17PM EDT | 250.00 | 0.94 | 0.94 | 0.98 | -0.11 | -10.48% | 19 | 504 | 32.73% |
| AMZN240920C00255000 | 2024-04-30 1:00PM EDT | 255.00 | 0.76 | 0.75 | 0.80 | -0.05 | -6.17% | 9 | 278 | 32.84% |
| AMZN240920C00260000 | 2024-04-30 12:37PM EDT | 260.00 | 0.59 | 0.61 | 0.65 | -0.07 | -10.61% | 7 | 376 | 32.94% |
| AMZN240920C00270000 | 2024-04-29 2:39PM EDT | 270.00 | 0.39 | 0.40 | 0.44 | 0.00 | - | 29 | 149 | 33.28% |
| AMZN240920C00280000 | 2024-04-30 11:39AM EDT | 280.00 | 0.27 | 0.26 | 0.31 | -0.03 | -10.00% | 33 | 107 | 33.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,464 | 73.44% |
| AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 72.27% |
| AMZN240920P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 536 | 67.97% |
| AMZN240920P00060000 | 2024-04-19 12:04PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2,398 | 64.06% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 65.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 3 | 2,082 | 61.52% |
| AMZN240920P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 1,380 | 59.18% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 75.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 454 | 3,591 | 56.64% |
| AMZN240920P00080000 | 2024-04-29 10:32AM EDT | 80.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 3 | 4,818 | 54.59% |
| AMZN240920P00085000 | 2024-04-30 1:17PM EDT | 85.00 | 0.15 | 0.12 | 0.19 | -0.01 | -5.88% | 1 | 3,280 | 52.15% |
| AMZN240920P00090000 | 2024-04-30 1:17PM EDT | 90.00 | 0.21 | 0.16 | 0.23 | -0.05 | -16.13% | 1 | 10,063 | 50.00% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 95.00 | 0.27 | 0.21 | 0.27 | 0.00 | - | 10 | 3,768 | 48.68% |
| AMZN240920P00100000 | 2024-04-29 2:03PM EDT | 100.00 | 0.27 | 0.27 | 0.34 | 0.00 | - | 2,001 | 14,015 | 46.78% |
| AMZN240920P00105000 | 2024-04-30 1:12PM EDT | 105.00 | 0.38 | 0.36 | 0.41 | -0.01 | -2.56% | 30 | 4,494 | 44.65% |
| AMZN240920P00110000 | 2024-04-30 11:00AM EDT | 110.00 | 0.49 | 0.46 | 0.52 | -0.03 | -5.77% | 5 | 11,220 | 42.99% |
| AMZN240920P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.62 | 0.60 | 0.66 | -0.04 | -6.06% | 5 | 8,268 | 41.41% |
| AMZN240920P00120000 | 2024-04-30 1:12PM EDT | 120.00 | 0.80 | 0.78 | 0.83 | -0.03 | -3.61% | 85 | 7,319 | 39.83% |
| AMZN240920P00125000 | 2024-04-30 10:06AM EDT | 125.00 | 1.02 | 1.02 | 1.07 | -0.05 | -4.67% | 2 | 8,704 | 38.54% |
| AMZN240920P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 1.33 | 1.35 | 1.38 | -0.06 | -4.32% | 7 | 13,673 | 37.34% |
| AMZN240920P00135000 | 2024-04-30 12:10PM EDT | 135.00 | 1.76 | 1.75 | 1.78 | +0.06 | +3.53% | 8 | 9,503 | 36.24% |
| AMZN240920P00140000 | 2024-04-30 12:32PM EDT | 140.00 | 2.28 | 2.26 | 2.32 | -0.02 | -0.87% | 80 | 7,168 | 35.37% |
| AMZN240920P00145000 | 2024-04-30 12:55PM EDT | 145.00 | 2.98 | 2.94 | 2.99 | +0.05 | +1.71% | 64 | 3,774 | 34.51% |
| AMZN240920P00150000 | 2024-04-30 1:11PM EDT | 150.00 | 3.75 | 3.75 | 3.85 | 0.00 | - | 11 | 6,386 | 33.80% |
| AMZN240920P00155000 | 2024-04-30 1:19PM EDT | 155.00 | 4.85 | 4.80 | 4.90 | +0.15 | +3.19% | 331 | 6,616 | 33.12% |
| AMZN240920P00160000 | 2024-04-30 1:17PM EDT | 160.00 | 6.13 | 6.00 | 6.15 | +0.20 | +3.37% | 28 | 6,377 | 32.43% |
| AMZN240920P00165000 | 2024-04-30 1:19PM EDT | 165.00 | 7.60 | 7.50 | 7.65 | +0.26 | +3.53% | 235 | 4,176 | 31.80% |
| AMZN240920P00170000 | 2024-04-30 1:13PM EDT | 170.00 | 9.35 | 9.35 | 9.40 | +0.20 | +2.19% | 123 | 4,971 | 31.17% |
| AMZN240920P00175000 | 2024-04-30 1:11PM EDT | 175.00 | 11.29 | 11.30 | 11.50 | +0.80 | +7.63% | 79 | 4,145 | 30.73% |
| AMZN240920P00180000 | 2024-04-30 1:02PM EDT | 180.00 | 13.65 | 13.65 | 13.75 | +0.62 | +4.76% | 2,749 | 13,840 | 30.01% |
| AMZN240920P00185000 | 2024-04-30 12:09PM EDT | 185.00 | 16.35 | 16.20 | 16.40 | +0.95 | +6.17% | 8 | 2,084 | 29.54% |
| AMZN240920P00190000 | 2024-04-30 11:47AM EDT | 190.00 | 19.22 | 19.10 | 19.25 | +0.66 | +3.56% | 526 | 1,417 | 28.87% |
| AMZN240920P00195000 | 2024-04-30 9:38AM EDT | 195.00 | 21.03 | 22.10 | 22.45 | -0.42 | -1.96% | 10 | 344 | 28.36% |
| AMZN240920P00200000 | 2024-04-30 11:03AM EDT | 200.00 | 25.00 | 25.75 | 25.95 | +0.12 | +0.48% | 7 | 317 | 27.92% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 205.00 | 27.60 | 29.35 | 29.70 | 0.00 | - | 2 | 33 | 27.50% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 210.00 | 33.05 | 33.30 | 33.65 | 0.00 | - | 1 | 15 | 26.99% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 215.00 | 37.65 | 37.60 | 37.85 | 0.00 | - | 2 | 8 | 26.63% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 220.00 | 42.14 | 41.35 | 42.65 | 0.00 | - | 122 | 35 | 28.04% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 45.50 | 47.80 | 0.00 | - | - | 11 | 30.70% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 50.50 | 51.95 | 0.00 | - | 5 | 0 | 28.86% |
| AMZN240920P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.29 | 55.00 | 56.70 | 0.00 | - | 99 | 100 | 29.29% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 64.60 | 66.85 | 0.00 | - | 2 | 0 | 33.46% |
© 2024 Yahoo. All rights reserved.