Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-03 12:48PM EDT | 100.00 | 86.67 | 85.75 | 86.75 | +3.27 | +3.92% | 2 | 47 | 182.81% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 80.80 | 81.75 | 0.00 | - | 1 | 21 | 178.91% |
| AMZN240510C00110000 | 2024-05-02 1:16PM EDT | 110.00 | 73.23 | 75.90 | 76.75 | 0.00 | - | 1 | 38 | 177.73% |
| AMZN240510C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 71.32 | 70.65 | 71.80 | +5.68 | +8.65% | 1 | 421 | 131.25% |
| AMZN240510C00120000 | 2024-05-03 12:49PM EDT | 120.00 | 66.52 | 65.75 | 66.75 | +8.37 | +14.39% | 1 | 14 | 132.81% |
| AMZN240510C00125000 | 2024-05-03 3:40PM EDT | 125.00 | 61.27 | 60.85 | 61.80 | +3.99 | +6.97% | 3 | 32 | 138.28% |
| AMZN240510C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 56.50 | 55.95 | 56.80 | +7.72 | +15.83% | 60 | 46 | 132.62% |
| AMZN240510C00135000 | 2024-05-03 3:23PM EDT | 135.00 | 50.80 | 50.75 | 51.80 | +1.25 | +2.52% | 322 | 129 | 105.86% |
| AMZN240510C00140000 | 2024-05-03 3:58PM EDT | 140.00 | 46.39 | 45.85 | 46.80 | +1.99 | +4.48% | 10 | 49 | 102.73% |
| AMZN240510C00145000 | 2024-05-03 3:41PM EDT | 145.00 | 41.36 | 40.90 | 41.85 | +6.36 | +18.17% | 5 | 53 | 96.68% |
| AMZN240510C00146000 | 2024-05-03 10:37AM EDT | 146.00 | 41.25 | 39.85 | 40.80 | +6.80 | +19.74% | 1 | 4 | 89.45% |
| AMZN240510C00148000 | 2024-05-02 2:27PM EDT | 148.00 | 36.45 | 37.70 | 38.80 | 0.00 | - | 1 | 6 | 73.83% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 36.75 | 37.80 | 0.00 | - | 1 | 1 | 76.56% |
| AMZN240510C00150000 | 2024-05-03 3:04PM EDT | 150.00 | 36.50 | 35.95 | 36.80 | +1.72 | +4.95% | 54 | 259 | 85.35% |
| AMZN240510C00152500 | 2024-05-02 1:38PM EDT | 152.50 | 32.00 | 33.35 | 34.55 | 0.00 | - | 3 | 25 | 84.96% |
| AMZN240510C00155000 | 2024-05-03 3:37PM EDT | 155.00 | 31.14 | 30.90 | 31.85 | +1.73 | +5.88% | 1,018 | 548 | 74.12% |
| AMZN240510C00157500 | 2024-05-03 1:07PM EDT | 157.50 | 29.05 | 28.25 | 29.30 | +4.51 | +18.38% | 3 | 46 | 59.38% |
| AMZN240510C00160000 | 2024-05-03 3:52PM EDT | 160.00 | 26.53 | 25.80 | 27.10 | +2.23 | +9.18% | 1,459 | 421 | 67.48% |
| AMZN240510C00162500 | 2024-05-03 3:44PM EDT | 162.50 | 23.60 | 23.30 | 24.65 | +1.70 | +7.76% | 27 | 159 | 62.99% |
| AMZN240510C00165000 | 2024-05-03 3:31PM EDT | 165.00 | 21.00 | 20.90 | 22.15 | +0.85 | +4.22% | 418 | 773 | 59.23% |
| AMZN240510C00167500 | 2024-05-03 3:02PM EDT | 167.50 | 18.90 | 18.35 | 19.55 | +1.44 | +8.25% | 49 | 442 | 50.29% |
| AMZN240510C00170000 | 2024-05-03 3:54PM EDT | 170.00 | 16.50 | 16.05 | 17.15 | +1.50 | +10.00% | 802 | 955 | 63.14% |
| AMZN240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 14.12 | 13.35 | 14.70 | +1.37 | +10.75% | 114 | 456 | 56.84% |
| AMZN240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 11.68 | 11.05 | 12.20 | +1.33 | +12.85% | 644 | 1,127 | 49.41% |
| AMZN240510C00177500 | 2024-05-03 3:54PM EDT | 177.50 | 8.87 | 8.70 | 9.65 | +0.82 | +10.19% | 1,100 | 2,003 | 40.99% |
| AMZN240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 6.80 | 6.75 | 6.95 | +0.70 | +11.48% | 3,651 | 5,491 | 30.13% |
| AMZN240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 4.82 | 4.75 | 4.95 | +0.42 | +9.55% | 2,322 | 4,298 | 28.61% |
| AMZN240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 3.15 | 3.10 | 3.20 | +0.24 | +8.25% | 13,281 | 18,881 | 26.86% |
| AMZN240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 1.85 | 1.84 | 1.87 | 0.00 | - | 16,836 | 5,182 | 25.76% |
| AMZN240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 0.99 | 0.97 | 1.00 | -0.10 | -9.17% | 24,198 | 15,433 | 25.37% |
| AMZN240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.47 | 0.46 | 0.50 | -0.16 | -25.40% | 5,652 | 2,940 | 25.49% |
| AMZN240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.20 | 0.20 | 0.22 | -0.16 | -44.44% | 6,778 | 11,792 | 25.39% |
| AMZN240510C00197500 | 2024-05-03 3:59PM EDT | 197.50 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 3,088 | 3,121 | 26.47% |
| AMZN240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 5,628 | 9,335 | 27.93% |
| AMZN240510C00205000 | 2024-05-03 3:57PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 749 | 3,643 | 33.99% |
| AMZN240510C00210000 | 2024-05-03 3:58PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,846 | 5,184 | 39.45% |
| AMZN240510C00215000 | 2024-05-03 3:37PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,033 | 4,637 | 44.14% |
| AMZN240510C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 436 | 2,917 | 50.39% |
| AMZN240510C00225000 | 2024-05-03 12:50PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,365 | 50.00% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 2,052 | 54.69% |
| AMZN240510C00235000 | 2024-05-02 9:50AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 59.38% |
| AMZN240510C00240000 | 2024-05-03 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,722 | 64.06% |
| AMZN240510C00245000 | 2024-05-03 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 301 | 73.44% |
| AMZN240510C00250000 | 2024-05-03 1:01PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 216 | 78.13% |
| AMZN240510C00255000 | 2024-05-02 9:53AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 498 | 82.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 79 | 150.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 140.63% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 131.25% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 118.75% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 109.38% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 246 | 98.44% |
| AMZN240510P00130000 | 2024-05-03 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 1,936 | 90.63% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 942 | 1,912 | 81.25% |
| AMZN240510P00140000 | 2024-05-03 2:47PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 1,990 | 71.88% |
| AMZN240510P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,320 | 1,937 | 74.22% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 63 | 71.88% |
| AMZN240510P00147000 | 2024-05-03 2:12PM EDT | 147.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 15 | 158 | 70.31% |
| AMZN240510P00148000 | 2024-05-02 3:46PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 137 | 64.06% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 91 | 66.41% |
| AMZN240510P00150000 | 2024-05-03 3:45PM EDT | 150.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 418 | 2,204 | 66.41% |
| AMZN240510P00152500 | 2024-05-03 3:30PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 567 | 2,253 | 60.16% |
| AMZN240510P00155000 | 2024-05-03 3:52PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 701 | 1,395 | 57.03% |
| AMZN240510P00157500 | 2024-05-03 2:38PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 836 | 783 | 53.91% |
| AMZN240510P00160000 | 2024-05-03 3:45PM EDT | 160.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 445 | 2,560 | 51.17% |
| AMZN240510P00162500 | 2024-05-03 3:50PM EDT | 162.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4,350 | 889 | 48.05% |
| AMZN240510P00165000 | 2024-05-03 3:57PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 688 | 2,270 | 43.16% |
| AMZN240510P00167500 | 2024-05-03 3:58PM EDT | 167.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 444 | 962 | 40.43% |
| AMZN240510P00170000 | 2024-05-03 3:58PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,315 | 6,752 | 35.55% |
| AMZN240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 1,240 | 1,495 | 32.62% |
| AMZN240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 7,010 | 4,598 | 29.79% |
| AMZN240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.25 | 0.23 | 0.26 | -0.40 | -61.54% | 3,060 | 4,375 | 27.59% |
| AMZN240510P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.49 | 0.46 | 0.49 | -0.63 | -56.25% | 12,763 | 8,555 | 25.98% |
| AMZN240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.92 | 0.92 | 0.95 | -0.98 | -51.58% | 7,351 | 2,724 | 24.98% |
| AMZN240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 1.75 | 1.73 | 1.75 | -1.20 | -40.68% | 16,514 | 3,477 | 24.27% |
| AMZN240510P00187500 | 2024-05-03 3:59PM EDT | 187.50 | 2.95 | 2.92 | 2.97 | -1.42 | -32.49% | 6,532 | 876 | 23.73% |
| AMZN240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 4.60 | 4.50 | 4.75 | -1.65 | -26.40% | 1,030 | 1,162 | 24.88% |
| AMZN240510P00192500 | 2024-05-03 3:33PM EDT | 192.50 | 6.80 | 6.30 | 6.75 | -2.10 | -23.60% | 241 | 81 | 24.81% |
| AMZN240510P00195000 | 2024-05-03 3:07PM EDT | 195.00 | 8.79 | 8.45 | 9.25 | -1.51 | -14.66% | 38 | 293 | 31.01% |
| AMZN240510P00200000 | 2024-05-03 3:42PM EDT | 200.00 | 13.50 | 13.35 | 14.15 | -1.80 | -11.76% | 88 | 158 | 39.80% |
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 205.00 | 18.90 | 18.35 | 19.15 | -2.20 | -10.43% | 123 | 24 | 49.81% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 210.00 | 25.20 | 23.35 | 24.15 | 0.00 | - | 51 | 0 | 59.13% |
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 215.00 | 33.50 | 28.35 | 29.20 | 0.00 | - | 8 | 7 | 69.82% |
| AMZN240510P00220000 | 2024-05-03 2:59PM EDT | 220.00 | 33.58 | 33.35 | 34.15 | -2.63 | -7.26% | 15 | 5 | 76.37% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 53.35 | 54.15 | 0.00 | - | - | 0 | 106.84% |
© 2024 Yahoo. All rights reserved.