Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-10-03 9:31AM EDT | 85.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AMZN241018C00090000 | 2024-10-03 2:22PM EDT | 90.00 | 92.54 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN241018C00095000 | 2024-10-07 3:51PM EDT | 95.00 | 85.91 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN241018C00100000 | 2024-10-07 3:49PM EDT | 100.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 17 | 174 | 0.00% |
| AMZN241018C00105000 | 2024-10-03 3:14PM EDT | 105.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 552 | 599 | 0.00% |
| AMZN241018C00110000 | 2024-10-04 1:51PM EDT | 110.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,593 | 0.00% |
| AMZN241018C00115000 | 2024-10-07 9:30AM EDT | 115.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,550 | 0.00% |
| AMZN241018C00120000 | 2024-10-07 3:47PM EDT | 120.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 0.00% |
| AMZN241018C00125000 | 2024-10-07 10:54AM EDT | 125.00 | 57.09 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| AMZN241018C00130000 | 2024-10-07 3:50PM EDT | 130.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,757 | 0.00% |
| AMZN241018C00135000 | 2024-10-04 10:09AM EDT | 135.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| AMZN241018C00140000 | 2024-10-07 3:56PM EDT | 140.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 5 | 884 | 0.00% |
| AMZN241018C00145000 | 2024-10-07 12:13PM EDT | 145.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 9 | 724 | 0.00% |
| AMZN241018C00150000 | 2024-10-07 3:57PM EDT | 150.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 51 | 3,060 | 0.00% |
| AMZN241018C00155000 | 2024-10-07 1:44PM EDT | 155.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 9 | 6,933 | 0.00% |
| AMZN241018C00160000 | 2024-10-07 3:59PM EDT | 160.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 368 | 23,516 | 0.00% |
| AMZN241018C00165000 | 2024-10-07 3:58PM EDT | 165.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 358 | 10,072 | 0.00% |
| AMZN241018C00167500 | 2024-10-07 3:50PM EDT | 167.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 28 | 316 | 0.00% |
| AMZN241018C00170000 | 2024-10-07 3:56PM EDT | 170.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 266 | 10,371 | 0.00% |
| AMZN241018C00172500 | 2024-10-07 3:50PM EDT | 172.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 111 | 353 | 0.00% |
| AMZN241018C00175000 | 2024-10-07 3:59PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 621 | 13,172 | 0.00% |
| AMZN241018C00177500 | 2024-10-07 3:57PM EDT | 177.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 471 | 1,358 | 0.00% |
| AMZN241018C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4,226 | 25,652 | 0.00% |
| AMZN241018C00182500 | 2024-10-07 3:59PM EDT | 182.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 7,688 | 4,686 | 1.56% |
| AMZN241018C00185000 | 2024-10-07 3:59PM EDT | 185.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 24,384 | 28,367 | 3.13% |
| AMZN241018C00187500 | 2024-10-07 3:59PM EDT | 187.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8,595 | 8,569 | 6.25% |
| AMZN241018C00190000 | 2024-10-07 3:59PM EDT | 190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20,665 | 34,368 | 6.25% |
| AMZN241018C00192500 | 2024-10-07 3:59PM EDT | 192.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,422 | 7,258 | 6.25% |
| AMZN241018C00195000 | 2024-10-07 3:59PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,219 | 35,657 | 12.50% |
| AMZN241018C00197500 | 2024-10-07 3:59PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,679 | 18,440 | 12.50% |
| AMZN241018C00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8,837 | 37,025 | 12.50% |
| AMZN241018C00202500 | 2024-10-07 3:57PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 2,841 | 12.50% |
| AMZN241018C00205000 | 2024-10-07 3:57PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,409 | 35,255 | 12.50% |
| AMZN241018C00207500 | 2024-10-07 3:11PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 2,062 | 12.50% |
| AMZN241018C00210000 | 2024-10-07 3:48PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 712 | 12,208 | 25.00% |
| AMZN241018C00212500 | 2024-10-07 3:35PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 2,572 | 25.00% |
| AMZN241018C00215000 | 2024-10-07 3:46PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 6,519 | 25.00% |
| AMZN241018C00220000 | 2024-10-07 3:56PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 10,116 | 25.00% |
| AMZN241018C00225000 | 2024-10-07 3:52PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 4,988 | 25.00% |
| AMZN241018C00230000 | 2024-10-07 10:02AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 3,485 | 25.00% |
| AMZN241018C00235000 | 2024-10-04 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,366 | 4,809 | 25.00% |
| AMZN241018C00240000 | 2024-10-07 10:51AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,273 | 25.00% |
| AMZN241018C00245000 | 2024-10-04 3:22PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 3,510 | 25.00% |
| AMZN241018C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,485 | 50.00% |
| AMZN241018C00255000 | 2024-09-27 10:53AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 50.00% |
| AMZN241018C00260000 | 2024-09-25 10:55AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,849 | 50.00% |
| AMZN241018C00270000 | 2024-10-02 9:34AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,472 | 50.00% |
| AMZN241018C00280000 | 2024-10-02 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,938 | 50.00% |
| AMZN241018C00290000 | 2024-09-19 3:14PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 50.00% |
| AMZN241018C00300000 | 2024-09-25 10:55AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 5,158 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-10-02 9:52AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,232 | 50.00% |
| AMZN241018P00090000 | 2024-09-19 12:17PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| AMZN241018P00095000 | 2024-09-25 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 50.00% |
| AMZN241018P00100000 | 2024-09-25 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 963 | 50.00% |
| AMZN241018P00105000 | 2024-09-23 11:54AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,691 | 50.00% |
| AMZN241018P00110000 | 2024-09-27 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,093 | 50.00% |
| AMZN241018P00115000 | 2024-10-07 11:26AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,217 | 50.00% |
| AMZN241018P00120000 | 2024-10-07 11:14AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,631 | 50.00% |
| AMZN241018P00125000 | 2024-10-04 3:29PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 929 | 1,631 | 50.00% |
| AMZN241018P00130000 | 2024-10-04 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,800 | 50.00% |
| AMZN241018P00135000 | 2024-10-07 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 4,527 | 25.00% |
| AMZN241018P00140000 | 2024-10-07 3:30PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 263 | 9,805 | 25.00% |
| AMZN241018P00145000 | 2024-10-07 3:47PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 232 | 6,516 | 25.00% |
| AMZN241018P00150000 | 2024-10-07 3:40PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 12,719 | 25.00% |
| AMZN241018P00155000 | 2024-10-07 3:58PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 747 | 14,199 | 25.00% |
| AMZN241018P00160000 | 2024-10-07 3:57PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 931 | 30,937 | 12.50% |
| AMZN241018P00165000 | 2024-10-07 3:59PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 715 | 16,641 | 12.50% |
| AMZN241018P00167500 | 2024-10-07 3:53PM EDT | 167.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 797 | 1,217 | 12.50% |
| AMZN241018P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,863 | 17,292 | 6.25% |
| AMZN241018P00172500 | 2024-10-07 3:58PM EDT | 172.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 977 | 1,605 | 6.25% |
| AMZN241018P00175000 | 2024-10-07 3:59PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,338 | 18,267 | 6.25% |
| AMZN241018P00177500 | 2024-10-07 3:54PM EDT | 177.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,829 | 3,912 | 3.13% |
| AMZN241018P00180000 | 2024-10-07 3:59PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4,399 | 13,239 | 0.78% |
| AMZN241018P00182500 | 2024-10-07 3:56PM EDT | 182.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,603 | 2,935 | 0.00% |
| AMZN241018P00185000 | 2024-10-07 3:58PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,097 | 13,375 | 0.00% |
| AMZN241018P00187500 | 2024-10-07 3:50PM EDT | 187.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 265 | 1,601 | 0.00% |
| AMZN241018P00190000 | 2024-10-07 3:47PM EDT | 190.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 578 | 7,095 | 0.00% |
| AMZN241018P00192500 | 2024-10-07 3:57PM EDT | 192.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 229 | 1,603 | 0.00% |
| AMZN241018P00195000 | 2024-10-07 3:20PM EDT | 195.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 180 | 6,819 | 0.00% |
| AMZN241018P00197500 | 2024-10-07 2:40PM EDT | 197.50 | 16.66 | 0.00 | 0.00 | 0.00 | - | 213 | 597 | 0.00% |
| AMZN241018P00200000 | 2024-10-07 3:19PM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 272 | 2,794 | 0.00% |
| AMZN241018P00202500 | 2024-10-04 3:59PM EDT | 202.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-10-07 12:32PM EDT | 205.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| AMZN241018P00207500 | 2024-10-03 2:52PM EDT | 207.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-10-04 12:51PM EDT | 210.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241018P00212500 | 2024-10-01 9:30AM EDT | 212.50 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241018P00215000 | 2024-10-07 12:49PM EDT | 215.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| AMZN241018P00220000 | 2024-10-03 2:29PM EDT | 220.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN241018P00225000 | 2024-10-01 3:48PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-09-30 3:50PM EDT | 230.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-09-24 3:50PM EDT | 235.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00240000 | 2024-09-18 3:01PM EDT | 240.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 166.31% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 255.00 | 71.52 | 77.65 | 78.20 | 0.00 | - | 1 | 0 | 169.14% |
| AMZN241018P00260000 | 2024-09-25 3:55PM EDT | 260.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00270000 | 2024-08-29 2:43PM EDT | 270.00 | 98.15 | 81.20 | 82.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00280000 | 2024-10-03 9:30AM EDT | 280.00 | 98.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00290000 | 2024-10-07 2:01PM EDT | 290.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN241018P00300000 | 2024-10-04 3:40PM EDT | 300.00 | 114.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.