UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.54 -1.09 (-1.32%) GOLD FUTURES
2,296.90 -60.80 (-2.58%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,919.47 -2,475.77 (-4.91%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-29 10:00AM EDT | 45.00 | 137.21 | 130.35 | 134.90 | 0.00 | - | 2 | 6,030 | 111.40% |
| AMZN250117C00050000 | 2024-04-30 1:13PM EDT | 50.00 | 131.60 | 125.40 | 130.00 | -0.24 | -0.18% | 4 | 7,077 | 103.88% |
| AMZN250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 128.00 | 120.80 | 125.30 | -2.00 | -1.54% | 10 | 920 | 99.51% |
| AMZN250117C00060000 | 2024-04-30 9:40AM EDT | 60.00 | 124.45 | 115.75 | 120.50 | +4.95 | +4.14% | 1 | 1,371 | 93.23% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 111.35 | 116.00 | 0.00 | - | 4 | 1,458 | 90.80% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 106.25 | 111.00 | 0.00 | - | 1 | 4,220 | 84.46% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 101.85 | 106.50 | 0.00 | - | 1 | 955 | 82.15% |
| AMZN250117C00080000 | 2024-04-30 10:57AM EDT | 80.00 | 103.90 | 96.85 | 101.50 | +0.60 | +0.58% | 2 | 2,711 | 76.81% |
| AMZN250117C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 92.35 | 92.35 | 97.00 | 0.00 | - | 2 | 4,167 | 74.30% |
| AMZN250117C00090000 | 2024-04-30 2:08PM EDT | 90.00 | 89.99 | 87.85 | 92.50 | -5.56 | -5.82% | 16 | 4,447 | 71.74% |
| AMZN250117C00095000 | 2024-04-26 11:51AM EDT | 95.00 | 91.25 | 83.00 | 87.50 | +2.01 | +2.25% | 2 | 2,363 | 67.37% |
| AMZN250117C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 81.60 | 78.30 | 83.00 | -3.90 | -4.56% | 2,987 | 7,914 | 64.49% |
| AMZN250117C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 81.08 | 73.90 | 78.50 | +0.84 | +1.05% | 1 | 2,200 | 62.16% |
| AMZN250117C00110000 | 2024-04-30 1:29PM EDT | 110.00 | 71.45 | 69.40 | 74.00 | -4.45 | -5.86% | 16 | 4,180 | 59.61% |
| AMZN250117C00115000 | 2024-04-30 12:32PM EDT | 115.00 | 70.46 | 64.75 | 69.40 | -3.29 | -4.46% | 2 | 3,149 | 56.65% |
| AMZN250117C00120000 | 2024-04-30 1:25PM EDT | 120.00 | 66.50 | 60.25 | 65.00 | -1.50 | -2.21% | 7 | 5,151 | 54.21% |
| AMZN250117C00125000 | 2024-04-30 2:27PM EDT | 125.00 | 59.00 | 56.30 | 60.50 | -3.93 | -6.25% | 42 | 8,973 | 52.35% |
| AMZN250117C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 53.80 | 51.80 | 56.45 | -5.20 | -8.81% | 222 | 15,229 | 50.24% |
| AMZN250117C00135000 | 2024-04-30 1:43PM EDT | 135.00 | 53.48 | 47.80 | 52.50 | -2.23 | -4.00% | 401 | 5,444 | 54.27% |
| AMZN250117C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 47.72 | 43.90 | 48.50 | -2.29 | -4.58% | 832 | 8,382 | 52.25% |
| AMZN250117C00145000 | 2024-04-30 1:54PM EDT | 145.00 | 45.24 | 40.50 | 44.50 | -1.17 | -2.52% | 27 | 6,221 | 50.12% |
| AMZN250117C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 39.00 | 36.60 | 41.00 | -4.10 | -9.51% | 125 | 20,476 | 48.87% |
| AMZN250117C00155000 | 2024-04-30 3:11PM EDT | 155.00 | 37.33 | 32.85 | 37.50 | -2.09 | -5.30% | 58 | 6,716 | 47.43% |
| AMZN250117C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 32.10 | 29.75 | 31.90 | -3.20 | -9.07% | 77 | 11,233 | 41.93% |
| AMZN250117C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 30.95 | 26.10 | 30.00 | -1.03 | -3.22% | 30 | 9,375 | 43.11% |
| AMZN250117C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 26.90 | 23.60 | 28.00 | -2.50 | -8.50% | 800 | 18,875 | 43.76% |
| AMZN250117C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 22.80 | 20.90 | 25.50 | -3.20 | -12.31% | 300 | 10,955 | 43.26% |
| AMZN250117C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 21.85 | 18.40 | 21.95 | -1.80 | -7.61% | 18,747 | 14,167 | 40.74% |
| AMZN250117C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 18.18 | 17.50 | 20.50 | -2.97 | -14.04% | 425 | 14,417 | 41.53% |
| AMZN250117C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 15.94 | 13.80 | 18.50 | -2.51 | -13.60% | 303 | 5,958 | 41.15% |
| AMZN250117C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 14.50 | 12.20 | 16.50 | -1.73 | -10.66% | 1,429 | 9,815 | 40.53% |
| AMZN250117C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 12.50 | 12.05 | 13.00 | -2.20 | -14.97% | 1,747 | 27,487 | 37.06% |
| AMZN250117C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 11.25 | 9.00 | 13.10 | -1.10 | -8.91% | 417 | 1,923 | 39.62% |
| AMZN250117C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 9.55 | 7.85 | 11.65 | -1.55 | -13.96% | 674 | 14,283 | 39.26% |
| AMZN250117C00215000 | 2024-04-30 3:54PM EDT | 215.00 | 8.75 | 5.85 | 10.10 | -0.76 | -7.99% | 168 | 4,836 | 38.48% |
| AMZN250117C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 7.30 | 6.60 | 7.15 | -0.80 | -9.88% | 151 | 13,471 | 34.61% |
| AMZN250117C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 5.85 | 5.70 | 7.95 | -1.23 | -17.37% | 179 | 1,723 | 38.05% |
| AMZN250117C00230000 | 2024-04-30 3:32PM EDT | 230.00 | 5.10 | 4.00 | 7.10 | -0.97 | -15.98% | 323 | 3,985 | 38.00% |
| AMZN250117C00235000 | 2024-04-30 3:56PM EDT | 235.00 | 4.85 | 2.12 | 6.40 | -0.35 | -6.73% | 86 | 3,004 | 38.10% |
| AMZN250117C00240000 | 2024-04-30 3:54PM EDT | 240.00 | 3.85 | 1.68 | 5.75 | -0.59 | -13.29% | 305 | 2,706 | 38.15% |
| AMZN250117C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 3.20 | 1.12 | 5.20 | -0.64 | -16.67% | 488 | 480 | 38.29% |
| AMZN250117C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 2.73 | 2.50 | 4.75 | -0.56 | -17.02% | 176 | 1,711 | 38.55% |
| AMZN250117C00255000 | 2024-04-30 3:58PM EDT | 255.00 | 2.50 | 2.00 | 4.40 | -0.28 | -10.07% | 126 | 1,640 | 38.95% |
| AMZN250117C00260000 | 2024-04-30 3:56PM EDT | 260.00 | 2.05 | 0.20 | 2.40 | -0.31 | -13.14% | 21 | 992 | 34.05% |
| AMZN250117C00270000 | 2024-04-30 3:42PM EDT | 270.00 | 1.68 | 0.00 | 3.55 | -0.07 | -4.00% | 51 | 915 | 40.17% |
| AMZN250117C00280000 | 2024-04-30 3:58PM EDT | 280.00 | 1.10 | 0.90 | 1.51 | -0.17 | -13.39% | 165 | 845 | 34.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-30 3:49PM EDT | 45.00 | 0.05 | 0.04 | 0.00 | -0.01 | -16.67% | 28 | 8,741 | 54.69% |
| AMZN250117P00050000 | 2024-04-30 1:57PM EDT | 50.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 21 | 53,692 | 56.84% |
| AMZN250117P00055000 | 2024-04-30 3:01PM EDT | 55.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 42 | 6,419 | 55.27% |
| AMZN250117P00060000 | 2024-04-30 1:57PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 40 | 6,765 | 52.73% |
| AMZN250117P00065000 | 2024-04-30 1:04PM EDT | 65.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 15 | 26,609 | 50.10% |
| AMZN250117P00070000 | 2024-04-30 12:06PM EDT | 70.00 | 0.24 | 0.00 | 0.30 | -0.01 | -4.00% | 21 | 9,961 | 51.22% |
| AMZN250117P00075000 | 2024-04-30 12:06PM EDT | 75.00 | 0.30 | 0.25 | 0.51 | -0.03 | -9.09% | 6 | 5,777 | 51.81% |
| AMZN250117P00080000 | 2024-04-30 10:58AM EDT | 80.00 | 0.38 | 0.01 | 2.55 | -0.03 | -7.32% | 777 | 14,004 | 57.30% |
| AMZN250117P00085000 | 2024-04-30 12:57PM EDT | 85.00 | 0.49 | 0.40 | 0.77 | -0.03 | -5.77% | 80 | 14,517 | 48.27% |
| AMZN250117P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 0.90 | 0.52 | 0.90 | +0.26 | +40.62% | 14 | 24,392 | 46.24% |
| AMZN250117P00095000 | 2024-04-30 3:31PM EDT | 95.00 | 0.78 | 0.00 | 1.04 | +0.02 | +2.63% | 1,286 | 12,023 | 44.21% |
| AMZN250117P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 1.11 | 0.75 | 1.80 | +0.20 | +21.98% | 3,017 | 31,878 | 46.41% |
| AMZN250117P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 1.15 | 1.00 | 3.35 | +0.02 | +1.77% | 11 | 28,619 | 50.89% |
| AMZN250117P00110000 | 2024-04-30 3:56PM EDT | 110.00 | 1.51 | 1.30 | 2.80 | +0.13 | +9.42% | 78 | 19,314 | 44.80% |
| AMZN250117P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 1.88 | 1.00 | 3.95 | +0.19 | +11.24% | 26 | 14,104 | 46.04% |
| AMZN250117P00120000 | 2024-04-30 3:59PM EDT | 120.00 | 2.37 | 1.00 | 2.51 | +0.27 | +12.86% | 68 | 17,628 | 36.94% |
| AMZN250117P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 2.70 | 2.00 | 3.75 | +0.09 | +3.45% | 266 | 21,802 | 38.43% |
| AMZN250117P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 3.32 | 2.73 | 5.00 | +0.17 | +5.40% | 118 | 26,223 | 39.03% |
| AMZN250117P00135000 | 2024-04-30 3:33PM EDT | 135.00 | 3.70 | 2.04 | 6.20 | +0.05 | +1.37% | 84 | 8,216 | 38.90% |
| AMZN250117P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.88 | 3.00 | 5.50 | +0.48 | +10.91% | 401 | 15,073 | 33.60% |
| AMZN250117P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 5.90 | 5.40 | 8.10 | +0.55 | +10.28% | 223 | 5,768 | 36.33% |
| AMZN250117P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 7.16 | 6.35 | 7.50 | +0.76 | +11.87% | 6,105 | 14,932 | 31.39% |
| AMZN250117P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 8.40 | 7.60 | 10.75 | +0.70 | +9.09% | 269 | 5,533 | 34.37% |
| AMZN250117P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 9.80 | 9.65 | 12.35 | +0.84 | +9.38% | 429 | 6,758 | 33.48% |
| AMZN250117P00165000 | 2024-04-30 3:52PM EDT | 165.00 | 11.25 | 9.75 | 14.40 | +0.75 | +7.14% | 850 | 5,609 | 33.10% |
| AMZN250117P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 14.12 | 11.75 | 16.50 | +1.39 | +10.92% | 1,643 | 9,831 | 32.46% |
| AMZN250117P00175000 | 2024-04-30 3:42PM EDT | 175.00 | 14.71 | 14.00 | 18.60 | +0.46 | +3.23% | 53 | 6,810 | 31.49% |
| AMZN250117P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 18.37 | 16.50 | 21.10 | +1.62 | +9.67% | 16,396 | 6,033 | 30.87% |
| AMZN250117P00185000 | 2024-04-30 3:48PM EDT | 185.00 | 20.80 | 19.25 | 24.00 | +1.57 | +8.16% | 1,013 | 12,284 | 30.58% |
| AMZN250117P00190000 | 2024-04-30 2:10PM EDT | 190.00 | 22.25 | 22.00 | 26.50 | +0.35 | +1.60% | 255 | 1,033 | 29.26% |
| AMZN250117P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 26.00 | 25.15 | 29.10 | +1.99 | +8.29% | 1,125 | 1,330 | 27.71% |
| AMZN250117P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 29.20 | 28.50 | 32.70 | +1.20 | +4.29% | 496 | 3,820 | 27.56% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 205.00 | 30.56 | 32.10 | 36.70 | -0.10 | -0.33% | 30 | 91 | 27.85% |
| AMZN250117P00210000 | 2024-04-26 12:58PM EDT | 210.00 | 34.10 | 36.00 | 40.60 | 0.00 | - | 2 | 153 | 27.65% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 40.00 | 44.20 | 0.00 | - | 2 | 58 | 26.42% |
| AMZN250117P00220000 | 2024-04-29 12:48PM EDT | 220.00 | 42.40 | 44.00 | 48.70 | 0.00 | - | 4 | 85 | 26.93% |
| AMZN250117P00225000 | 2024-04-30 2:12PM EDT | 225.00 | 47.20 | 48.50 | 53.00 | -0.21 | -0.44% | 21 | 35 | 26.69% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 230.00 | 51.73 | 53.05 | 57.50 | +0.48 | +0.94% | 10 | 21 | 26.72% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 235.00 | 54.95 | 58.00 | 62.25 | 0.00 | - | 70 | 97 | 27.32% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 60.92 | 62.50 | 67.25 | -6.78 | -10.01% | 10 | 0 | 28.66% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 72.00 | 76.70 | 0.00 | - | - | 0 | 29.13% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 92.00 | 96.70 | 0.00 | - | 5 | 0 | 33.59% |
| AMZN250117P00280000 | 2024-04-29 9:45AM EDT | 280.00 | 100.20 | 102.00 | 106.75 | 0.00 | - | 30 | 10 | 35.86% |
© 2024 Yahoo. All rights reserved.