Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 85.00 | 102.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 95.00 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 92.16% |
| AMZN241018C00100000 | 2024-04-30 12:38PM EDT | 100.00 | 81.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 110.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN241018C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 125.00 | 51.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00130000 | 2024-04-30 2:02PM EDT | 130.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN241018C00135000 | 2024-04-29 10:45AM EDT | 135.00 | 51.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00140000 | 2024-04-30 2:24PM EDT | 140.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00145000 | 2024-04-30 1:26PM EDT | 145.00 | 41.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN241018C00155000 | 2024-04-30 12:34PM EDT | 155.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN241018C00165000 | 2024-04-30 3:52PM EDT | 165.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN241018C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN241018C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.78% |
| AMZN241018C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| AMZN241018C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| AMZN241018C00205000 | 2024-04-30 3:52PM EDT | 205.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMZN241018C00210000 | 2024-04-30 12:33PM EDT | 210.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN241018C00215000 | 2024-04-30 3:48PM EDT | 215.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN241018C00220000 | 2024-04-30 3:42PM EDT | 220.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMZN241018C00225000 | 2024-04-30 2:54PM EDT | 225.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AMZN241018C00230000 | 2024-04-30 3:32PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AMZN241018C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| AMZN241018C00240000 | 2024-04-30 10:19AM EDT | 240.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241018C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN241018C00250000 | 2024-04-30 2:11PM EDT | 250.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN241018C00255000 | 2024-04-30 1:50PM EDT | 255.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241018C00260000 | 2024-04-30 11:40AM EDT | 260.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241018C00270000 | 2024-04-30 3:08PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN241018C00280000 | 2024-04-30 3:54PM EDT | 280.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241018P00105000 | 2024-04-29 12:43PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN241018P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMZN241018P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241018P00120000 | 2024-04-30 3:44PM EDT | 120.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN241018P00125000 | 2024-04-30 1:51PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN241018P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN241018P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMZN241018P00140000 | 2024-04-30 12:20PM EDT | 140.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AMZN241018P00145000 | 2024-04-30 3:52PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| AMZN241018P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AMZN241018P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AMZN241018P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| AMZN241018P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 1.56% |
| AMZN241018P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| AMZN241018P00175000 | 2024-04-30 3:56PM EDT | 175.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.01% |
| AMZN241018P00180000 | 2024-04-30 3:48PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-04-30 3:12PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMZN241018P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 195.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-04-26 2:28PM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 205.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 210.00 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 0.00% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 215.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 220.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 225.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.