UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.34 -0.59 (-0.72%) GOLD FUTURES
2,300.10 -2.80 (-0.12%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,490.15 -2,262.02 (-4.46%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 80.00 | 103.80 | 100.90 | 104.85 | 0.00 | - | 1 | 17 | 99.98% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 85.00 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 63.87% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 90.00 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 67.94% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 95.00 | 96.84 | 82.25 | 87.00 | 0.00 | - | 1 | 2,958 | 68.42% |
| AMZN241220C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 83.59 | 77.90 | 82.50 | 0.00 | - | 16 | 420 | 66.33% |
| AMZN241220C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 79.61 | 73.25 | 78.00 | 0.00 | - | 5 | 1,306 | 63.54% |
| AMZN241220C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 76.00 | 68.80 | 73.00 | 0.00 | - | 2 | 111 | 60.18% |
| AMZN241220C00115000 | 2024-04-26 2:05PM EDT | 115.00 | 71.54 | 64.20 | 68.50 | +1.03 | +1.46% | 1 | 208 | 57.48% |
| AMZN241220C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 65.35 | 59.80 | 64.00 | -0.20 | -0.31% | 4 | 331 | 55.08% |
| AMZN241220C00125000 | 2024-04-30 1:46PM EDT | 125.00 | 61.00 | 55.50 | 60.00 | +4.35 | +7.68% | 1 | 388 | 53.49% |
| AMZN241220C00130000 | 2024-04-26 9:40AM EDT | 130.00 | 54.35 | 51.10 | 55.50 | -0.65 | -1.18% | 2 | 341 | 50.90% |
| AMZN241220C00135000 | 2024-04-30 3:54PM EDT | 135.00 | 51.00 | 47.20 | 51.50 | -2.30 | -4.32% | 1 | 290 | 54.95% |
| AMZN241220C00140000 | 2024-04-30 1:45PM EDT | 140.00 | 48.41 | 43.30 | 47.45 | -0.79 | -1.61% | 22 | 941 | 52.83% |
| AMZN241220C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 45.15 | 39.50 | 43.50 | 0.00 | - | 8 | 186 | 50.80% |
| AMZN241220C00150000 | 2024-04-30 12:10PM EDT | 150.00 | 39.47 | 36.10 | 40.00 | -2.83 | -6.69% | 29 | 1,096 | 49.59% |
| AMZN241220C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 34.59 | 32.10 | 36.50 | -2.95 | -7.86% | 12 | 1,703 | 48.15% |
| AMZN241220C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 31.41 | 28.50 | 33.00 | -2.55 | -7.51% | 1,027 | 3,487 | 46.51% |
| AMZN241220C00165000 | 2024-04-30 2:53PM EDT | 165.00 | 29.20 | 25.30 | 29.95 | -1.97 | -6.32% | 12 | 2,423 | 45.51% |
| AMZN241220C00170000 | 2024-04-30 3:57PM EDT | 170.00 | 25.20 | 22.60 | 27.00 | -2.60 | -9.35% | 59 | 1,921 | 44.45% |
| AMZN241220C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 22.51 | 19.80 | 24.45 | -2.39 | -9.60% | 37 | 2,990 | 43.86% |
| AMZN241220C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 19.96 | 17.70 | 21.95 | -2.19 | -9.89% | 248 | 5,238 | 43.10% |
| AMZN241220C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 17.60 | 14.80 | 19.50 | -2.35 | -11.78% | 92 | 1,261 | 42.15% |
| AMZN241220C00190000 | 2024-04-30 3:54PM EDT | 190.00 | 16.15 | 13.00 | 17.50 | -1.34 | -7.66% | 40 | 1,565 | 41.75% |
| AMZN241220C00195000 | 2024-04-30 3:56PM EDT | 195.00 | 13.64 | 10.85 | 15.50 | -1.58 | -10.38% | 53 | 897 | 41.08% |
| AMZN241220C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 11.50 | 9.15 | 13.80 | -1.75 | -13.21% | 195 | 2,230 | 40.69% |
| AMZN241220C00205000 | 2024-04-30 3:38PM EDT | 205.00 | 11.15 | 7.85 | 12.20 | -0.51 | -4.37% | 41 | 1,782 | 40.22% |
| AMZN241220C00210000 | 2024-04-30 3:20PM EDT | 210.00 | 9.85 | 6.15 | 10.10 | -0.09 | -0.91% | 24 | 760 | 38.52% |
| AMZN241220C00215000 | 2024-04-30 2:38PM EDT | 215.00 | 8.45 | 5.00 | 9.25 | -0.25 | -2.87% | 23 | 790 | 39.00% |
| AMZN241220C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 6.35 | 3.95 | 8.05 | -0.90 | -12.41% | 71 | 1,873 | 38.55% |
| AMZN241220C00225000 | 2024-04-30 3:33PM EDT | 225.00 | 6.05 | 3.10 | 7.30 | -0.10 | -1.63% | 25 | 471 | 38.84% |
| AMZN241220C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 4.90 | 2.25 | 6.50 | -0.59 | -10.75% | 70 | 670 | 38.83% |
| AMZN241220C00235000 | 2024-04-30 3:57PM EDT | 235.00 | 4.00 | 2.40 | 4.80 | -0.75 | -15.79% | 753 | 890 | 36.36% |
| AMZN241220C00240000 | 2024-04-30 10:06AM EDT | 240.00 | 3.70 | 2.20 | 4.30 | -0.15 | -3.90% | 22 | 543 | 36.59% |
| AMZN241220C00245000 | 2024-04-29 1:28PM EDT | 245.00 | 3.32 | 0.65 | 3.75 | 0.00 | - | 70 | 509 | 36.50% |
| AMZN241220C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 2.35 | 0.12 | 3.05 | -0.41 | -14.86% | 59 | 1,005 | 35.72% |
| AMZN241220C00255000 | 2024-04-30 3:45PM EDT | 255.00 | 2.20 | 0.10 | 4.05 | +0.36 | +19.57% | 1 | 596 | 40.19% |
| AMZN241220C00260000 | 2024-04-30 3:52PM EDT | 260.00 | 1.85 | 1.44 | 2.70 | +0.11 | +6.32% | 16 | 190 | 37.13% |
| AMZN241220C00270000 | 2024-04-30 3:43PM EDT | 270.00 | 1.36 | 1.00 | 2.09 | -0.11 | -7.48% | 86 | 397 | 37.16% |
| AMZN241220C00280000 | 2024-04-30 3:45PM EDT | 280.00 | 0.98 | 0.20 | 1.40 | -0.13 | -11.71% | 42 | 169 | 36.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-04-30 1:55PM EDT | 80.00 | 0.29 | 0.17 | 0.32 | -0.06 | -17.14% | 1 | 958 | 47.36% |
| AMZN241220P00085000 | 2024-04-30 12:52PM EDT | 85.00 | 0.38 | 0.05 | 1.18 | 0.00 | - | 12 | 97 | 55.52% |
| AMZN241220P00090000 | 2024-04-26 10:31AM EDT | 90.00 | 0.51 | 0.30 | 1.32 | 0.00 | - | 6 | 587 | 52.93% |
| AMZN241220P00095000 | 2024-04-30 3:28PM EDT | 95.00 | 0.58 | 0.00 | 1.52 | -0.04 | -6.45% | 346 | 1,082 | 50.79% |
| AMZN241220P00100000 | 2024-04-30 3:25PM EDT | 100.00 | 0.70 | 0.40 | 1.80 | -0.06 | -7.89% | 43 | 1,146 | 49.10% |
| AMZN241220P00105000 | 2024-04-29 3:33PM EDT | 105.00 | 0.96 | 0.82 | 2.01 | 0.00 | - | 15 | 353 | 46.80% |
| AMZN241220P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 1.15 | 0.40 | 1.88 | -0.02 | -1.71% | 120 | 629 | 42.58% |
| AMZN241220P00115000 | 2024-04-30 3:15PM EDT | 115.00 | 1.38 | 1.00 | 2.55 | -0.11 | -7.38% | 25 | 959 | 42.65% |
| AMZN241220P00120000 | 2024-04-30 12:11PM EDT | 120.00 | 1.79 | 0.15 | 2.20 | -0.04 | -2.19% | 22 | 1,496 | 37.65% |
| AMZN241220P00125000 | 2024-04-30 3:51PM EDT | 125.00 | 2.20 | 1.58 | 3.50 | -0.03 | -1.35% | 5 | 10,547 | 39.73% |
| AMZN241220P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 3.00 | 0.93 | 3.10 | +0.28 | +10.29% | 27 | 702 | 34.88% |
| AMZN241220P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 3.45 | 1.64 | 4.75 | +0.05 | +1.47% | 304 | 2,033 | 36.94% |
| AMZN241220P00140000 | 2024-04-30 3:21PM EDT | 140.00 | 4.20 | 2.51 | 5.75 | +0.08 | +1.94% | 18 | 4,066 | 36.23% |
| AMZN241220P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 5.50 | 3.55 | 7.60 | +0.55 | +11.11% | 516 | 1,090 | 37.23% |
| AMZN241220P00150000 | 2024-04-30 3:33PM EDT | 150.00 | 6.35 | 4.75 | 8.70 | +0.25 | +4.10% | 24 | 6,063 | 35.93% |
| AMZN241220P00155000 | 2024-04-30 3:22PM EDT | 155.00 | 7.20 | 6.85 | 10.40 | 0.00 | - | 7 | 1,855 | 35.63% |
| AMZN241220P00160000 | 2024-04-30 3:23PM EDT | 160.00 | 9.00 | 7.75 | 12.00 | +0.61 | +7.27% | 90 | 6,310 | 34.73% |
| AMZN241220P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 11.20 | 9.00 | 13.90 | +1.05 | +10.34% | 18 | 2,226 | 34.07% |
| AMZN241220P00170000 | 2024-04-30 1:38PM EDT | 170.00 | 12.17 | 11.50 | 15.00 | +0.22 | +1.84% | 14 | 1,590 | 31.58% |
| AMZN241220P00175000 | 2024-04-30 3:55PM EDT | 175.00 | 15.40 | 13.50 | 17.90 | +1.66 | +12.08% | 4 | 2,487 | 32.05% |
| AMZN241220P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 17.78 | 16.00 | 20.60 | +1.82 | +11.40% | 207 | 1,915 | 31.76% |
| AMZN241220P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 20.30 | 18.75 | 23.50 | +1.70 | +9.14% | 26 | 1,478 | 31.45% |
| AMZN241220P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 20.84 | 21.50 | 26.10 | +0.14 | +0.68% | 1 | 407 | 30.22% |
| AMZN241220P00195000 | 2024-04-29 2:10PM EDT | 195.00 | 23.80 | 24.60 | 28.70 | 0.00 | - | 4 | 161 | 28.55% |
| AMZN241220P00200000 | 2024-04-30 2:48PM EDT | 200.00 | 27.95 | 28.05 | 32.50 | +0.52 | +1.90% | 9 | 290 | 28.75% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 205.00 | 31.75 | 32.00 | 36.20 | 0.00 | - | 1 | 273 | 28.41% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 210.00 | 36.80 | 35.65 | 40.10 | +6.88 | +22.99% | 1 | 13 | 28.13% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 215.00 | 38.85 | 39.50 | 44.10 | 0.00 | - | 1 | 28 | 27.70% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 220.00 | 44.15 | 44.00 | 48.10 | 0.00 | - | 2 | 17 | 26.85% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 225.00 | 47.83 | 48.50 | 52.70 | -5.33 | -10.03% | 41 | 4 | 27.33% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 230.00 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 240.00 | 63.49 | 62.50 | 67.00 | 0.00 | - | 1 | 2 | 29.40% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 245.00 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 250.00 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.