UK markets open in 3 hours 21 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,097.70 -2,881.39 (-5.65%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 104.00 | 97.50 | 102.50 | 0.00 | - | 5 | 28 | 72.96% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 85.00 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 88.23% |
| AMZN250321C00090000 | 2024-04-30 2:02PM EDT | 90.00 | 95.03 | 88.50 | 93.50 | -3.52 | -3.57% | 2 | 5 | 67.77% |
| AMZN250321C00095000 | 2024-04-30 2:02PM EDT | 95.00 | 90.29 | 84.00 | 88.50 | -7.59 | -7.75% | 4 | 9 | 64.28% |
| AMZN250321C00100000 | 2024-04-29 11:53AM EDT | 100.00 | 86.00 | 79.40 | 84.00 | 0.00 | - | 3 | 158 | 61.60% |
| AMZN250321C00105000 | 2024-04-30 3:10PM EDT | 105.00 | 82.00 | 75.00 | 79.50 | +0.50 | +0.61% | 2 | 11 | 59.24% |
| AMZN250321C00110000 | 2024-04-30 3:57PM EDT | 110.00 | 73.68 | 70.50 | 74.70 | -2.19 | -2.89% | 2 | 26 | 56.29% |
| AMZN250321C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 73.48 | 66.00 | 71.00 | 0.00 | - | 46 | 36 | 54.88% |
| AMZN250321C00120000 | 2024-04-26 1:02PM EDT | 120.00 | 65.80 | 62.00 | 66.50 | -3.41 | -4.93% | 1 | 73 | 52.94% |
| AMZN250321C00125000 | 2024-04-30 9:37AM EDT | 125.00 | 65.60 | 57.70 | 62.50 | +0.70 | +1.08% | 2 | 127 | 51.17% |
| AMZN250321C00130000 | 2024-04-30 3:57PM EDT | 130.00 | 56.89 | 53.50 | 58.50 | -0.92 | -1.59% | 4 | 176 | 54.87% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 135.00 | 53.51 | 49.70 | 54.50 | 0.00 | - | 2 | 205 | 52.93% |
| AMZN250321C00140000 | 2024-04-30 3:44PM EDT | 140.00 | 50.10 | 46.00 | 50.70 | -2.61 | -4.95% | 8 | 90 | 51.31% |
| AMZN250321C00145000 | 2024-04-30 11:43AM EDT | 145.00 | 47.72 | 42.00 | 46.70 | -1.33 | -2.71% | 101 | 597 | 49.19% |
| AMZN250321C00150000 | 2024-04-30 12:32PM EDT | 150.00 | 44.25 | 39.00 | 43.50 | -0.45 | -1.01% | 5 | 546 | 48.43% |
| AMZN250321C00155000 | 2024-04-29 1:08PM EDT | 155.00 | 41.85 | 35.60 | 40.50 | 0.00 | - | 1 | 524 | 47.82% |
| AMZN250321C00160000 | 2024-04-30 3:51PM EDT | 160.00 | 37.06 | 32.50 | 37.00 | -1.14 | -2.98% | 15 | 505 | 46.19% |
| AMZN250321C00165000 | 2024-04-30 3:56PM EDT | 165.00 | 32.34 | 29.70 | 34.00 | -3.40 | -9.51% | 10 | 653 | 45.22% |
| AMZN250321C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 29.45 | 26.50 | 30.80 | -2.55 | -7.97% | 409 | 491 | 43.77% |
| AMZN250321C00175000 | 2024-04-30 3:53PM EDT | 175.00 | 27.80 | 24.00 | 28.50 | -1.85 | -6.24% | 7 | 1,601 | 43.56% |
| AMZN250321C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 25.00 | 21.40 | 26.00 | -1.85 | -6.89% | 182 | 2,907 | 42.83% |
| AMZN250321C00185000 | 2024-04-30 3:46PM EDT | 185.00 | 23.20 | 20.00 | 23.80 | -1.02 | -4.21% | 58 | 739 | 42.37% |
| AMZN250321C00190000 | 2024-04-30 1:20PM EDT | 190.00 | 21.35 | 17.30 | 21.50 | -0.25 | -1.16% | 26 | 411 | 41.57% |
| AMZN250321C00195000 | 2024-04-30 3:26PM EDT | 195.00 | 19.05 | 14.60 | 19.50 | -0.26 | -1.35% | 21 | 704 | 41.05% |
| AMZN250321C00200000 | 2024-04-30 3:52PM EDT | 200.00 | 15.75 | 15.00 | 18.00 | -1.64 | -9.43% | 1,135 | 9,479 | 41.10% |
| AMZN250321C00205000 | 2024-04-30 3:26PM EDT | 205.00 | 15.25 | 11.80 | 16.00 | -0.45 | -2.87% | 4 | 568 | 40.20% |
| AMZN250321C00210000 | 2024-04-30 3:50PM EDT | 210.00 | 13.28 | 9.50 | 14.10 | -0.80 | -5.68% | 22 | 1,031 | 39.26% |
| AMZN250321C00215000 | 2024-04-30 3:56PM EDT | 215.00 | 11.14 | 8.45 | 12.90 | -1.16 | -9.43% | 26 | 724 | 39.25% |
| AMZN250321C00220000 | 2024-04-30 3:08PM EDT | 220.00 | 10.70 | 7.50 | 11.80 | -0.50 | -4.46% | 29 | 711 | 39.25% |
| AMZN250321C00225000 | 2024-04-30 3:01PM EDT | 225.00 | 9.30 | 6.05 | 10.25 | -0.35 | -3.63% | 15 | 955 | 38.32% |
| AMZN250321C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 8.00 | 5.20 | 9.40 | -0.50 | -5.88% | 22 | 2,261 | 38.43% |
| AMZN250321C00235000 | 2024-04-30 10:38AM EDT | 235.00 | 7.65 | 4.35 | 8.05 | +0.40 | +5.52% | 4 | 193 | 37.48% |
| AMZN250321C00240000 | 2024-04-30 2:53PM EDT | 240.00 | 6.35 | 4.85 | 7.70 | -0.65 | -9.29% | 932 | 123 | 38.25% |
| AMZN250321C00245000 | 2024-04-30 11:06AM EDT | 245.00 | 5.75 | 2.73 | 7.00 | -0.15 | -2.54% | 4 | 80 | 38.24% |
| AMZN250321C00250000 | 2024-04-30 12:24PM EDT | 250.00 | 5.00 | 2.13 | 6.40 | +0.10 | +2.04% | 66 | 264 | 38.32% |
| AMZN250321C00255000 | 2024-04-30 11:14AM EDT | 255.00 | 4.30 | 1.56 | 5.80 | -0.10 | -2.27% | 10 | 424 | 38.27% |
| AMZN250321C00260000 | 2024-04-30 3:26PM EDT | 260.00 | 3.77 | 1.09 | 5.35 | -0.16 | -4.07% | 32 | 468 | 38.45% |
| AMZN250321C00270000 | 2024-04-29 12:56PM EDT | 270.00 | 3.10 | 1.00 | 4.95 | +0.11 | +3.68% | 1 | 321 | 39.76% |
| AMZN250321C00280000 | 2024-04-30 3:46PM EDT | 280.00 | 2.00 | 1.40 | 3.75 | -0.29 | -12.66% | 27 | 220 | 38.72% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-04-29 10:20AM EDT | 80.00 | 0.56 | 0.00 | 1.20 | 0.00 | - | 2 | 178 | 50.85% |
| AMZN250321P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.61 | 0.61 | 0.78 | 0.00 | - | 2 | 68 | 43.52% |
| AMZN250321P00090000 | 2024-04-30 11:23AM EDT | 90.00 | 0.85 | 0.80 | 1.42 | +0.02 | +2.41% | 80 | 315 | 45.73% |
| AMZN250321P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 1.12 | 0.00 | 3.25 | 0.00 | - | 10 | 132 | 52.38% |
| AMZN250321P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 1.29 | 0.90 | 3.50 | -0.02 | -1.53% | 8 | 102 | 49.85% |
| AMZN250321P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 1.71 | 1.00 | 3.80 | 0.00 | - | 30 | 255 | 47.55% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 110.00 | 2.33 | 0.00 | 4.20 | 0.00 | - | 2 | 308 | 45.59% |
| AMZN250321P00115000 | 2024-04-29 9:41AM EDT | 115.00 | 2.26 | 0.39 | 4.85 | 0.00 | - | 3 | 471 | 44.36% |
| AMZN250321P00120000 | 2024-04-29 9:52AM EDT | 120.00 | 2.86 | 0.93 | 4.00 | 0.00 | - | 2 | 439 | 38.41% |
| AMZN250321P00125000 | 2024-04-30 3:42PM EDT | 125.00 | 3.50 | 2.00 | 5.80 | +0.25 | +7.69% | 17 | 676 | 40.46% |
| AMZN250321P00130000 | 2024-04-30 3:26PM EDT | 130.00 | 4.20 | 3.05 | 6.00 | +0.20 | +5.00% | 54 | 1,421 | 37.71% |
| AMZN250321P00135000 | 2024-04-30 3:24PM EDT | 135.00 | 4.95 | 3.25 | 7.50 | +0.25 | +5.32% | 118 | 927 | 38.02% |
| AMZN250321P00140000 | 2024-04-30 3:13PM EDT | 140.00 | 5.60 | 4.15 | 8.40 | -0.10 | -1.75% | 3 | 3,462 | 36.64% |
| AMZN250321P00145000 | 2024-04-30 3:19PM EDT | 145.00 | 6.70 | 5.20 | 9.60 | -0.05 | -0.74% | 156 | 926 | 35.69% |
| AMZN250321P00150000 | 2024-04-30 3:19PM EDT | 150.00 | 7.90 | 6.75 | 11.00 | -0.15 | -1.86% | 1,251 | 3,684 | 34.88% |
| AMZN250321P00155000 | 2024-04-30 3:32PM EDT | 155.00 | 9.30 | 8.50 | 12.50 | +0.05 | +0.54% | 210 | 3,027 | 34.01% |
| AMZN250321P00160000 | 2024-04-30 3:53PM EDT | 160.00 | 11.30 | 10.50 | 14.50 | +0.55 | +5.12% | 21 | 3,702 | 33.73% |
| AMZN250321P00165000 | 2024-04-30 3:50PM EDT | 165.00 | 12.80 | 12.50 | 16.50 | +0.45 | +3.64% | 80 | 5,024 | 33.16% |
| AMZN250321P00170000 | 2024-04-30 1:53PM EDT | 170.00 | 14.49 | 13.50 | 18.00 | +0.34 | +2.40% | 3 | 936 | 31.55% |
| AMZN250321P00175000 | 2024-04-30 9:56AM EDT | 175.00 | 15.90 | 16.50 | 20.50 | +0.70 | +4.61% | 2 | 1,411 | 31.24% |
| AMZN250321P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 19.50 | 18.80 | 23.00 | +1.20 | +6.56% | 239 | 9,103 | 30.66% |
| AMZN250321P00185000 | 2024-04-29 2:27PM EDT | 185.00 | 20.73 | 21.50 | 25.50 | 0.00 | - | 123 | 1,183 | 29.79% |
| AMZN250321P00190000 | 2024-04-29 10:00AM EDT | 190.00 | 23.90 | 24.50 | 28.50 | +0.22 | +0.93% | 28 | 167 | 29.41% |
| AMZN250321P00195000 | 2024-04-30 3:54PM EDT | 195.00 | 28.15 | 27.20 | 31.50 | +1.83 | +6.95% | 29 | 241 | 28.74% |
| AMZN250321P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 30.10 | 30.50 | 35.00 | +0.70 | +2.38% | 15 | 66 | 28.59% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 205.00 | 33.25 | 34.40 | 38.50 | 0.00 | - | 1 | 2 | 28.16% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 41.50 | 37.00 | 41.70 | 0.00 | - | 1 | 58 | 26.91% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 215.00 | 38.52 | 41.00 | 45.50 | 0.00 | - | 1 | 3 | 26.40% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 220.00 | 53.18 | 45.00 | 49.20 | 0.00 | - | 1 | 3 | 25.33% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 46.00 | 49.00 | 53.60 | 0.00 | - | 5 | 512 | 25.46% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 230.00 | 60.20 | 53.50 | 58.20 | 0.00 | - | 150 | 169 | 25.87% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 235.00 | 58.80 | 58.00 | 62.50 | 0.00 | - | 1 | 62 | 25.31% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 240.00 | 61.75 | 63.00 | 67.00 | -6.85 | -9.99% | 123 | 5 | 25.01% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 65.18 | 67.50 | 72.20 | 0.00 | - | 2 | 2 | 26.80% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 255.00 | 74.64 | 77.00 | 82.00 | 0.00 | - | 2 | 1 | 28.33% |
© 2024 Yahoo. All rights reserved.