UK markets open in 18 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.07 -0.86 (-1.05%) GOLD FUTURES
2,300.00 -2.90 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,858.85 -2,984.14 (-5.87%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-04-25 10:10AM EDT | 85.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 95.00 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 66.47% |
| AMZN241115C00100000 | 2024-04-30 10:40AM EDT | 100.00 | 84.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 115.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00120000 | 2024-04-30 12:37PM EDT | 120.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 125.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-04-29 1:28PM EDT | 135.00 | 52.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00140000 | 2024-04-30 3:56PM EDT | 140.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241115C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115C00155000 | 2024-04-30 2:48PM EDT | 155.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-04-30 12:20PM EDT | 160.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-04-30 2:36PM EDT | 165.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-04-30 2:49PM EDT | 170.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AMZN241115C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AMZN241115C00185000 | 2024-04-30 3:15PM EDT | 185.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| AMZN241115C00190000 | 2024-04-30 3:48PM EDT | 190.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 3.13% |
| AMZN241115C00205000 | 2024-04-30 3:37PM EDT | 205.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-04-30 1:38PM EDT | 210.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-04-30 1:38PM EDT | 215.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN241115C00220000 | 2024-04-30 3:45PM EDT | 220.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN241115C00225000 | 2024-04-30 3:04PM EDT | 225.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-04-30 3:44PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMZN241115C00235000 | 2024-04-30 1:08PM EDT | 235.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN241115C00240000 | 2024-04-30 3:49PM EDT | 240.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN241115C00245000 | 2024-04-30 3:32PM EDT | 245.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN241115C00250000 | 2024-04-30 2:13PM EDT | 250.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN241115C00255000 | 2024-04-29 9:35AM EDT | 255.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-04-30 3:38PM EDT | 260.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN241115C00270000 | 2024-04-30 3:11PM EDT | 270.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN241115C00280000 | 2024-04-30 3:45PM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMZN241115P00090000 | 2024-04-29 1:00PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115P00100000 | 2024-04-30 10:01AM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00105000 | 2024-04-29 12:39PM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN241115P00110000 | 2024-04-30 3:53PM EDT | 110.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN241115P00115000 | 2024-04-30 3:53PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMZN241115P00130000 | 2024-04-30 1:28PM EDT | 130.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241115P00135000 | 2024-04-30 3:32PM EDT | 135.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN241115P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMZN241115P00145000 | 2024-04-30 3:47PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN241115P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMZN241115P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN241115P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 3.13% |
| AMZN241115P00165000 | 2024-04-30 3:53PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN241115P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.78% |
| AMZN241115P00175000 | 2024-04-30 3:31PM EDT | 175.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.01% |
| AMZN241115P00180000 | 2024-04-30 3:45PM EDT | 180.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-04-30 2:55PM EDT | 185.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMZN241115P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-30 3:28PM EDT | 195.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-04-30 12:31PM EDT | 200.00 | 27.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 205.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 210.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 215.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 220.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 225.00 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 270.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.