Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00095000 | 2024-09-30 9:32AM EDT | 95.00 | 92.50 | 91.35 | 91.90 | 0.00 | - | 1 | 9 | 206.25% |
| AMZN241011C00100000 | 2024-10-04 3:51PM EDT | 100.00 | 86.11 | 86.35 | 86.90 | +3.66 | +4.44% | 6 | 5 | 191.80% |
| AMZN241011C00105000 | 2024-10-03 2:56PM EDT | 105.00 | 77.35 | 81.40 | 81.90 | 0.00 | - | 1 | 2 | 182.62% |
| AMZN241011C00110000 | 2024-10-04 10:53AM EDT | 110.00 | 75.10 | 76.40 | 76.90 | -1.10 | -1.44% | 2 | 33 | 169.14% |
| AMZN241011C00115000 | 2024-10-04 2:46PM EDT | 115.00 | 70.07 | 71.40 | 71.90 | -0.38 | -0.54% | 5 | 11 | 156.25% |
| AMZN241011C00120000 | 2024-10-04 1:13PM EDT | 120.00 | 65.61 | 66.40 | 66.90 | -2.38 | -3.50% | 4 | 3 | 143.75% |
| AMZN241011C00125000 | 2024-10-04 2:18PM EDT | 125.00 | 59.90 | 61.40 | 61.90 | -4.64 | -7.19% | 30 | 1 | 132.03% |
| AMZN241011C00130000 | 2024-10-04 1:12PM EDT | 130.00 | 55.56 | 56.40 | 56.90 | +2.30 | +4.32% | 9 | 3 | 120.31% |
| AMZN241011C00135000 | 2024-10-04 3:19PM EDT | 135.00 | 50.45 | 51.50 | 51.95 | +2.88 | +6.05% | 19 | 17 | 116.41% |
| AMZN241011C00140000 | 2024-10-04 2:48PM EDT | 140.00 | 45.13 | 46.40 | 46.95 | +2.79 | +6.59% | 34 | 102 | 100.78% |
| AMZN241011C00145000 | 2024-10-04 11:38AM EDT | 145.00 | 39.20 | 41.40 | 41.95 | +2.05 | +5.52% | 3 | 42 | 90.04% |
| AMZN241011C00150000 | 2024-10-04 12:23PM EDT | 150.00 | 34.93 | 36.45 | 36.85 | +3.23 | +10.19% | 29 | 61 | 77.44% |
| AMZN241011C00155000 | 2024-10-04 1:47PM EDT | 155.00 | 30.60 | 31.45 | 32.00 | -0.28 | -0.91% | 1 | 19 | 72.27% |
| AMZN241011C00160000 | 2024-10-04 3:31PM EDT | 160.00 | 25.90 | 26.55 | 27.00 | +3.40 | +15.11% | 35 | 28 | 64.26% |
| AMZN241011C00165000 | 2024-10-04 3:47PM EDT | 165.00 | 21.20 | 21.50 | 22.00 | +3.60 | +20.45% | 9 | 99 | 52.44% |
| AMZN241011C00167500 | 2024-10-04 2:58PM EDT | 167.50 | 17.93 | 19.00 | 19.65 | +2.98 | +19.93% | 64 | 37 | 59.08% |
| AMZN241011C00170000 | 2024-10-04 3:58PM EDT | 170.00 | 16.73 | 16.60 | 17.05 | +4.08 | +32.25% | 108 | 480 | 50.59% |
| AMZN241011C00172500 | 2024-10-04 3:45PM EDT | 172.50 | 13.85 | 14.10 | 14.60 | +3.45 | +33.17% | 96 | 95 | 45.61% |
| AMZN241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 12.00 | 11.65 | 12.00 | +4.20 | +53.85% | 246 | 721 | 37.31% |
| AMZN241011C00177500 | 2024-10-04 3:43PM EDT | 177.50 | 9.18 | 9.50 | 9.75 | +2.88 | +45.71% | 702 | 369 | 35.57% |
| AMZN241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 7.40 | 7.30 | 7.50 | +2.80 | +60.87% | 3,400 | 2,922 | 32.23% |
| AMZN241011C00182500 | 2024-10-04 3:59PM EDT | 182.50 | 5.40 | 5.30 | 5.45 | +2.32 | +75.32% | 4,349 | 3,083 | 29.76% |
| AMZN241011C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 3.70 | 3.65 | 3.70 | +1.71 | +85.93% | 22,138 | 8,809 | 28.08% |
| AMZN241011C00187500 | 2024-10-04 3:59PM EDT | 187.50 | 2.36 | 2.31 | 2.36 | +1.14 | +93.44% | 27,627 | 9,766 | 27.37% |
| AMZN241011C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 1.35 | 1.35 | 1.38 | +0.65 | +92.86% | 45,659 | 17,286 | 26.76% |
| AMZN241011C00192500 | 2024-10-04 3:59PM EDT | 192.50 | 0.75 | 0.73 | 0.75 | +0.35 | +87.50% | 16,124 | 7,393 | 26.51% |
| AMZN241011C00195000 | 2024-10-04 3:59PM EDT | 195.00 | 0.36 | 0.36 | 0.38 | +0.12 | +50.00% | 14,609 | 18,545 | 26.47% |
| AMZN241011C00197500 | 2024-10-04 3:59PM EDT | 197.50 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 5,064 | 2,765 | 26.51% |
| AMZN241011C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5,366 | 5,819 | 27.15% |
| AMZN241011C00202500 | 2024-10-04 3:59PM EDT | 202.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,000 | 1,525 | 28.32% |
| AMZN241011C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 268 | 1,484 | 29.69% |
| AMZN241011C00207500 | 2024-10-04 3:13PM EDT | 207.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 229 | 199 | 33.01% |
| AMZN241011C00210000 | 2024-10-04 3:56PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 482 | 1,568 | 34.38% |
| AMZN241011C00212500 | 2024-10-04 2:22PM EDT | 212.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 1,127 | 37.50% |
| AMZN241011C00215000 | 2024-10-04 11:03AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,546 | 1,268 | 40.63% |
| AMZN241011C00217500 | 2024-10-04 3:49PM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,114 | 200 | 43.36% |
| AMZN241011C00220000 | 2024-10-04 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 650 | 42.97% |
| AMZN241011C00225000 | 2024-10-04 1:21PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,109 | 48.44% |
| AMZN241011C00230000 | 2024-10-04 10:06AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 636 | 53.13% |
| AMZN241011C00235000 | 2024-09-19 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 57.81% |
| AMZN241011C00240000 | 2024-10-04 3:15PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 62.50% |
| AMZN241011C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 100.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 140.63% |
| AMZN241011P00110000 | 2024-09-20 1:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 300 | 112.50% |
| AMZN241011P00120000 | 2024-10-01 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 100.00% |
| AMZN241011P00125000 | 2024-09-30 2:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 2,556 | 93.75% |
| AMZN241011P00130000 | 2024-10-04 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,034 | 84.38% |
| AMZN241011P00135000 | 2024-09-30 10:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 616 | 75.00% |
| AMZN241011P00140000 | 2024-10-04 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 649 | 68.75% |
| AMZN241011P00145000 | 2024-10-04 3:53PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 589 | 381 | 59.38% |
| AMZN241011P00150000 | 2024-10-04 3:58PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3,798 | 946 | 60.16% |
| AMZN241011P00155000 | 2024-10-04 3:53PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 139 | 1,161 | 53.52% |
| AMZN241011P00160000 | 2024-10-04 3:57PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 298 | 1,417 | 47.85% |
| AMZN241011P00165000 | 2024-10-04 3:55PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 544 | 1,655 | 41.60% |
| AMZN241011P00167500 | 2024-10-04 3:55PM EDT | 167.50 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 291 | 738 | 38.77% |
| AMZN241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 0.10 | 0.10 | 0.11 | -0.31 | -75.61% | 1,614 | 1,923 | 36.04% |
| AMZN241011P00172500 | 2024-10-04 3:59PM EDT | 172.50 | 0.14 | 0.14 | 0.16 | -0.49 | -77.78% | 1,024 | 1,171 | 33.59% |
| AMZN241011P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.23 | 0.22 | 0.24 | -0.75 | -76.53% | 6,067 | 3,245 | 31.15% |
| AMZN241011P00177500 | 2024-10-04 3:59PM EDT | 177.50 | 0.37 | 0.36 | 0.39 | -1.09 | -74.66% | 3,470 | 1,722 | 29.15% |
| AMZN241011P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.67 | 0.65 | 0.67 | -1.61 | -70.61% | 4,739 | 5,188 | 27.66% |
| AMZN241011P00182500 | 2024-10-04 3:59PM EDT | 182.50 | 1.14 | 1.14 | 1.17 | -2.16 | -65.45% | 6,259 | 1,984 | 26.66% |
| AMZN241011P00185000 | 2024-10-04 3:59PM EDT | 185.00 | 1.95 | 1.93 | 2.00 | -2.80 | -58.95% | 12,451 | 2,416 | 26.20% |
| AMZN241011P00187500 | 2024-10-04 3:58PM EDT | 187.50 | 3.15 | 3.05 | 3.20 | -3.35 | -51.54% | 2,288 | 2,007 | 25.90% |
| AMZN241011P00190000 | 2024-10-04 3:57PM EDT | 190.00 | 4.75 | 4.60 | 4.75 | -3.70 | -43.79% | 1,340 | 1,994 | 25.46% |
| AMZN241011P00192500 | 2024-10-04 3:50PM EDT | 192.50 | 7.07 | 6.35 | 6.70 | -3.48 | -32.99% | 188 | 635 | 25.95% |
| AMZN241011P00195000 | 2024-10-04 3:57PM EDT | 195.00 | 8.80 | 8.45 | 8.95 | -4.06 | -31.57% | 223 | 425 | 27.98% |
| AMZN241011P00197500 | 2024-10-04 1:27PM EDT | 197.50 | 12.10 | 10.80 | 11.65 | -0.35 | -2.81% | 18 | 15 | 37.16% |
| AMZN241011P00200000 | 2024-10-04 3:57PM EDT | 200.00 | 13.55 | 13.20 | 13.80 | -4.25 | -23.88% | 53 | 23 | 34.91% |
| AMZN241011P00202500 | 2024-10-04 9:40AM EDT | 202.50 | 15.10 | 15.70 | 16.25 | -5.26 | -25.83% | 1 | 10 | 38.04% |
| AMZN241011P00205000 | 2024-10-04 10:00AM EDT | 205.00 | 20.00 | 18.20 | 18.70 | +1.10 | +5.82% | 40 | 0 | 40.63% |
| AMZN241011P00207500 | 2024-10-04 9:59AM EDT | 207.50 | 22.15 | 20.70 | 21.20 | -3.45 | -13.48% | 2 | 4 | 44.73% |
| AMZN241011P00210000 | 2024-10-04 3:19PM EDT | 210.00 | 24.80 | 23.20 | 23.70 | -3.03 | -10.89% | 9 | 35 | 48.63% |
| AMZN241011P00212500 | 2024-10-02 3:54PM EDT | 212.50 | 27.45 | 25.80 | 26.25 | 0.00 | - | 2 | 2 | 54.69% |
| AMZN241011P00215000 | 2024-09-26 3:16PM EDT | 215.00 | 23.45 | 28.20 | 28.75 | 0.00 | - | 8 | 4 | 58.55% |
| AMZN241011P00230000 | 2024-09-17 9:58AM EDT | 230.00 | 41.79 | 43.25 | 43.75 | 0.00 | - | - | 0 | 53.13% |
| AMZN241011P00235000 | 2024-09-18 11:24AM EDT | 235.00 | 48.60 | 48.20 | 48.75 | 0.00 | - | - | 0 | 86.72% |
| AMZN241011P00255000 | 2024-09-23 12:45PM EDT | 255.00 | 62.25 | 68.25 | 68.75 | 0.00 | - | - | 0 | 76.56% |
© 2024 Yahoo. All rights reserved.