Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-05-15 12:48PM EDT | 45.00 | 140.62 | 130.00 | 133.20 | 0.00 | - | 1 | 373 | 105.47% |
| AMZN240920C00050000 | 2024-05-31 11:44AM EDT | 50.00 | 125.67 | 125.00 | 128.30 | -4.23 | -3.26% | 3 | 423 | 101.17% |
| AMZN240920C00055000 | 2024-05-03 11:51AM EDT | 55.00 | 132.90 | 120.20 | 123.40 | 0.00 | - | 1 | 446 | 101.32% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 128.30 | 129.20 | 0.00 | - | 1 | 189 | 226.81% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 121.20 | 123.10 | 0.00 | - | 2 | 1,112 | 200.02% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 117.35 | 118.15 | 0.00 | - | 1 | 538 | 191.33% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 112.05 | 115.65 | 0.00 | - | 1 | 881 | 186.39% |
| AMZN240920C00080000 | 2024-05-29 1:51PM EDT | 80.00 | 104.55 | 95.50 | 98.85 | 0.00 | - | 2 | 410 | 79.69% |
| AMZN240920C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 100.00 | 90.60 | 93.95 | 0.00 | - | 3 | 437 | 76.03% |
| AMZN240920C00090000 | 2024-05-28 2:11PM EDT | 90.00 | 93.55 | 85.70 | 89.05 | 0.00 | - | 5 | 878 | 72.31% |
| AMZN240920C00095000 | 2024-05-29 11:19AM EDT | 95.00 | 90.10 | 81.00 | 84.15 | 0.00 | - | 1 | 1,765 | 69.97% |
| AMZN240920C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 77.85 | 76.00 | 79.30 | -3.99 | -4.88% | 16 | 2,259 | 65.87% |
| AMZN240920C00105000 | 2024-05-15 9:30AM EDT | 105.00 | 83.48 | 71.05 | 74.40 | 0.00 | - | 1 | 1,803 | 61.87% |
| AMZN240920C00110000 | 2024-05-30 10:28AM EDT | 110.00 | 72.75 | 66.20 | 69.55 | 0.00 | - | 4 | 5,124 | 58.67% |
| AMZN240920C00115000 | 2024-05-29 1:12PM EDT | 115.00 | 70.25 | 61.50 | 64.75 | 0.00 | - | 5 | 1,487 | 56.27% |
| AMZN240920C00120000 | 2024-05-31 3:42PM EDT | 120.00 | 57.56 | 56.60 | 59.95 | -5.35 | -8.50% | 3 | 2,022 | 52.89% |
| AMZN240920C00125000 | 2024-05-31 10:31AM EDT | 125.00 | 52.50 | 52.00 | 55.15 | -7.50 | -12.50% | 1 | 1,446 | 50.49% |
| AMZN240920C00130000 | 2024-05-31 3:31PM EDT | 130.00 | 47.90 | 47.00 | 50.45 | -5.37 | -10.08% | 18 | 5,470 | 56.29% |
| AMZN240920C00135000 | 2024-05-31 10:41AM EDT | 135.00 | 44.60 | 44.55 | 45.10 | -2.67 | -5.65% | 7 | 4,292 | 49.68% |
| AMZN240920C00140000 | 2024-05-31 2:00PM EDT | 140.00 | 38.94 | 39.90 | 40.70 | -4.59 | -10.54% | 3 | 3,161 | 47.57% |
| AMZN240920C00145000 | 2024-05-31 12:42PM EDT | 145.00 | 33.87 | 35.50 | 36.05 | -4.38 | -11.45% | 32 | 4,377 | 44.13% |
| AMZN240920C00150000 | 2024-05-31 1:41PM EDT | 150.00 | 30.27 | 31.35 | 31.70 | -3.40 | -10.10% | 63 | 5,156 | 41.64% |
| AMZN240920C00155000 | 2024-05-31 2:01PM EDT | 155.00 | 26.24 | 27.25 | 27.55 | -3.91 | -12.97% | 27 | 5,003 | 39.50% |
| AMZN240920C00160000 | 2024-05-31 2:54PM EDT | 160.00 | 22.60 | 23.45 | 23.70 | -3.75 | -14.23% | 134 | 9,201 | 37.83% |
| AMZN240920C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 19.70 | 19.85 | 20.10 | -2.39 | -10.82% | 68 | 2,826 | 36.33% |
| AMZN240920C00170000 | 2024-05-31 3:54PM EDT | 170.00 | 16.70 | 15.85 | 16.80 | -1.80 | -9.73% | 171 | 7,114 | 35.04% |
| AMZN240920C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 13.70 | 13.65 | 13.85 | -1.85 | -11.90% | 6,093 | 113,739 | 33.97% |
| AMZN240920C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 11.10 | 11.05 | 11.25 | -1.77 | -13.75% | 739 | 10,696 | 33.08% |
| AMZN240920C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 8.77 | 8.80 | 9.00 | -1.57 | -15.18% | 464 | 8,219 | 32.31% |
| AMZN240920C00190000 | 2024-05-31 3:55PM EDT | 190.00 | 6.85 | 6.95 | 7.10 | -1.40 | -16.97% | 908 | 7,581 | 31.68% |
| AMZN240920C00195000 | 2024-05-31 3:55PM EDT | 195.00 | 5.35 | 5.40 | 5.55 | -1.02 | -16.01% | 901 | 4,759 | 31.23% |
| AMZN240920C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 4.20 | 3.70 | 4.25 | -0.90 | -17.65% | 992 | 13,794 | 30.75% |
| AMZN240920C00205000 | 2024-05-31 2:19PM EDT | 205.00 | 2.96 | 3.10 | 3.25 | -0.99 | -25.06% | 316 | 5,013 | 30.49% |
| AMZN240920C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 2.40 | 2.37 | 2.45 | -0.58 | -19.46% | 441 | 10,851 | 30.23% |
| AMZN240920C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 1.74 | 1.77 | 1.85 | -0.46 | -20.91% | 1,574 | 5,368 | 30.13% |
| AMZN240920C00220000 | 2024-05-31 3:43PM EDT | 220.00 | 1.26 | 1.32 | 1.37 | -0.40 | -24.10% | 209 | 3,996 | 29.96% |
| AMZN240920C00225000 | 2024-05-31 3:56PM EDT | 225.00 | 1.02 | 0.98 | 1.03 | -0.20 | -16.39% | 412 | 4,606 | 29.98% |
| AMZN240920C00230000 | 2024-05-31 11:13AM EDT | 230.00 | 0.70 | 0.73 | 0.78 | -0.26 | -27.08% | 40 | 1,833 | 30.09% |
| AMZN240920C00235000 | 2024-05-31 11:58AM EDT | 235.00 | 0.51 | 0.54 | 0.60 | -0.17 | -25.00% | 70 | 877 | 30.32% |
| AMZN240920C00240000 | 2024-05-31 3:12PM EDT | 240.00 | 0.40 | 0.41 | 0.45 | -0.24 | -37.50% | 27 | 958 | 30.40% |
| AMZN240920C00245000 | 2024-05-31 1:53PM EDT | 245.00 | 0.30 | 0.29 | 0.36 | -0.09 | -23.08% | 5 | 441 | 30.84% |
| AMZN240920C00250000 | 2024-05-31 2:55PM EDT | 250.00 | 0.24 | 0.23 | 0.27 | -0.05 | -17.24% | 62 | 868 | 30.93% |
| AMZN240920C00255000 | 2024-05-30 3:25PM EDT | 255.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 5 | 294 | 31.40% |
| AMZN240920C00260000 | 2024-05-31 2:13PM EDT | 260.00 | 0.15 | 0.15 | 0.19 | -0.04 | -21.05% | 7 | 341 | 32.08% |
| AMZN240920C00270000 | 2024-05-31 11:22AM EDT | 270.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 39 | 279 | 32.67% |
| AMZN240920C00280000 | 2024-05-31 12:36PM EDT | 280.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 411 | 34.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-05-15 12:51PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 2,463 | 84.38% |
| AMZN240920P00050000 | 2024-05-15 12:51PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 5,033 | 79.69% |
| AMZN240920P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 556 | 75.39% |
| AMZN240920P00060000 | 2024-05-24 3:06PM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,390 | 69.92% |
| AMZN240920P00065000 | 2024-05-09 1:25PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 2,075 | 64.84% |
| AMZN240920P00070000 | 2024-05-30 10:31AM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,376 | 61.33% |
| AMZN240920P00075000 | 2024-05-24 3:22PM EDT | 75.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 3,591 | 58.40% |
| AMZN240920P00080000 | 2024-05-31 1:20PM EDT | 80.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 2 | 4,863 | 55.47% |
| AMZN240920P00085000 | 2024-05-20 9:42AM EDT | 85.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 2 | 3,385 | 53.32% |
| AMZN240920P00090000 | 2024-05-28 9:49AM EDT | 90.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 2 | 9,820 | 50.78% |
| AMZN240920P00095000 | 2024-05-31 10:26AM EDT | 95.00 | 0.10 | 0.00 | 0.14 | -0.01 | -9.09% | 20 | 4,415 | 49.41% |
| AMZN240920P00100000 | 2024-05-31 1:47PM EDT | 100.00 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 26 | 13,128 | 47.31% |
| AMZN240920P00105000 | 2024-05-30 11:59AM EDT | 105.00 | 0.14 | 0.18 | 0.19 | 0.00 | - | 7 | 4,008 | 43.99% |
| AMZN240920P00110000 | 2024-05-30 12:43PM EDT | 110.00 | 0.19 | 0.19 | 0.27 | 0.00 | - | 5 | 10,712 | 42.63% |
| AMZN240920P00115000 | 2024-05-31 10:34AM EDT | 115.00 | 0.34 | 0.31 | 0.34 | +0.04 | +13.33% | 52 | 8,065 | 40.60% |
| AMZN240920P00120000 | 2024-05-31 9:46AM EDT | 120.00 | 0.43 | 0.36 | 0.43 | +0.08 | +22.86% | 31 | 7,178 | 38.62% |
| AMZN240920P00125000 | 2024-05-31 3:28PM EDT | 125.00 | 0.58 | 0.49 | 0.56 | +0.15 | +34.88% | 12 | 8,152 | 36.91% |
| AMZN240920P00130000 | 2024-05-31 3:45PM EDT | 130.00 | 0.77 | 0.68 | 0.73 | +0.12 | +18.46% | 29 | 13,280 | 35.25% |
| AMZN240920P00135000 | 2024-05-31 3:49PM EDT | 135.00 | 0.98 | 0.90 | 1.00 | +0.08 | +8.89% | 46 | 9,271 | 34.05% |
| AMZN240920P00140000 | 2024-05-31 3:54PM EDT | 140.00 | 1.31 | 1.26 | 1.35 | +0.11 | +9.17% | 46 | 6,138 | 32.81% |
| AMZN240920P00145000 | 2024-05-31 3:46PM EDT | 145.00 | 1.91 | 1.72 | 1.87 | +0.39 | +25.66% | 183 | 3,818 | 31.92% |
| AMZN240920P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 2.53 | 2.35 | 2.43 | +0.35 | +16.06% | 219 | 6,661 | 30.51% |
| AMZN240920P00155000 | 2024-05-31 3:32PM EDT | 155.00 | 3.60 | 3.15 | 3.30 | +0.72 | +25.00% | 244 | 6,863 | 29.70% |
| AMZN240920P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 4.54 | 4.20 | 4.35 | +0.54 | +13.50% | 103 | 8,035 | 28.71% |
| AMZN240920P00165000 | 2024-05-31 3:44PM EDT | 165.00 | 5.75 | 5.60 | 5.75 | +0.65 | +12.75% | 1,429 | 5,539 | 27.98% |
| AMZN240920P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 7.55 | 7.25 | 7.45 | +0.76 | +11.19% | 464 | 7,618 | 27.20% |
| AMZN240920P00175000 | 2024-05-31 3:53PM EDT | 175.00 | 9.67 | 9.30 | 9.50 | +0.97 | +11.15% | 146 | 6,138 | 26.42% |
| AMZN240920P00180000 | 2024-05-31 3:09PM EDT | 180.00 | 12.75 | 11.70 | 11.90 | +1.90 | +17.51% | 194 | 15,421 | 25.59% |
| AMZN240920P00185000 | 2024-05-31 3:08PM EDT | 185.00 | 15.70 | 14.45 | 14.75 | +2.06 | +15.10% | 221 | 2,779 | 24.90% |
| AMZN240920P00190000 | 2024-05-31 11:42AM EDT | 190.00 | 19.10 | 17.35 | 18.10 | +3.35 | +21.27% | 6 | 2,966 | 24.54% |
| AMZN240920P00195000 | 2024-05-31 1:50PM EDT | 195.00 | 21.90 | 20.85 | 21.70 | +2.60 | +13.47% | 5 | 649 | 23.87% |
| AMZN240920P00200000 | 2024-05-31 1:50PM EDT | 200.00 | 26.35 | 24.75 | 25.55 | +3.43 | +14.97% | 10 | 373 | 22.87% |
| AMZN240920P00205000 | 2024-05-23 3:47PM EDT | 205.00 | 29.50 | 28.85 | 29.75 | +3.57 | +13.77% | 3 | 36 | 21.99% |
| AMZN240920P00210000 | 2024-05-21 10:26AM EDT | 210.00 | 29.67 | 33.00 | 35.05 | 0.00 | - | 1 | 15 | 25.98% |
| AMZN240920P00215000 | 2024-05-23 3:47PM EDT | 215.00 | 34.68 | 37.80 | 39.95 | 0.00 | - | 3 | 7 | 27.84% |
| AMZN240920P00220000 | 2024-05-24 3:44PM EDT | 220.00 | 42.69 | 42.75 | 44.90 | +3.24 | +8.21% | 1 | 2 | 29.82% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 39.90 | 40.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 43.50 | 44.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 235.00 | 52.00 | 57.75 | 60.00 | 0.00 | - | 321 | 0 | 36.66% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 255.00 | 74.20 | 77.75 | 80.00 | 0.00 | - | - | 0 | 44.04% |
| AMZN240920P00260000 | 2024-05-07 2:59PM EDT | 260.00 | 71.80 | 82.75 | 84.90 | 0.00 | - | 33 | 0 | 45.04% |
| AMZN240920P00270000 | 2024-05-09 3:55PM EDT | 270.00 | 80.60 | 92.75 | 94.90 | 0.00 | - | 32 | 0 | 48.28% |
© 2024 Yahoo. All rights reserved.