Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025C00100000 | 2024-10-07 11:48AM EDT | 100.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 115 | 120 | 0.00% |
| AMZN241025C00105000 | 2024-09-30 3:41PM EDT | 105.00 | 81.37 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| AMZN241025C00110000 | 2024-10-07 10:09AM EDT | 110.00 | 71.34 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 115.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN241025C00120000 | 2024-10-01 12:09PM EDT | 120.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN241025C00125000 | 2024-09-20 10:30AM EDT | 125.00 | 65.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241025C00130000 | 2024-10-07 9:35AM EDT | 130.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| AMZN241025C00135000 | 2024-09-30 9:46AM EDT | 135.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 140.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN241025C00145000 | 2024-10-07 2:11PM EDT | 145.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241025C00150000 | 2024-10-07 3:35PM EDT | 150.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| AMZN241025C00155000 | 2024-10-07 1:50PM EDT | 155.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN241025C00160000 | 2024-10-07 3:04PM EDT | 160.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 57 | 818 | 0.00% |
| AMZN241025C00165000 | 2024-10-07 3:13PM EDT | 165.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,249 | 0.00% |
| AMZN241025C00170000 | 2024-10-07 3:29PM EDT | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 58 | 283 | 0.00% |
| AMZN241025C00175000 | 2024-10-07 3:53PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 147 | 753 | 0.00% |
| AMZN241025C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,549 | 2,005 | 0.00% |
| AMZN241025C00185000 | 2024-10-07 3:59PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3,814 | 4,178 | 3.13% |
| AMZN241025C00190000 | 2024-10-07 3:59PM EDT | 190.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,665 | 6,164 | 6.25% |
| AMZN241025C00195000 | 2024-10-07 3:57PM EDT | 195.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,989 | 5,107 | 6.25% |
| AMZN241025C00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,417 | 8,391 | 12.50% |
| AMZN241025C00205000 | 2024-10-07 3:57PM EDT | 205.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,595 | 6,202 | 12.50% |
| AMZN241025C00210000 | 2024-10-07 3:54PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 352 | 2,501 | 12.50% |
| AMZN241025C00215000 | 2024-10-07 3:57PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 6,093 | 12.50% |
| AMZN241025C00220000 | 2024-10-07 3:55PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 1,055 | 25.00% |
| AMZN241025C00225000 | 2024-10-07 1:58PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,270 | 25.00% |
| AMZN241025C00230000 | 2024-10-07 11:04AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| AMZN241025C00235000 | 2024-10-04 3:17PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 25.00% |
| AMZN241025C00240000 | 2024-10-01 9:42AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| AMZN241025C00245000 | 2024-09-27 10:13AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AMZN241025C00250000 | 2024-09-27 1:18PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AMZN241025C00265000 | 2024-09-26 10:02AM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025P00095000 | 2024-09-20 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AMZN241025P00110000 | 2024-10-07 3:56PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AMZN241025P00120000 | 2024-10-07 9:53AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| AMZN241025P00125000 | 2024-10-07 3:56PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMZN241025P00130000 | 2024-10-07 3:45PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 25.00% |
| AMZN241025P00135000 | 2024-10-07 12:21PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 1,392 | 25.00% |
| AMZN241025P00140000 | 2024-10-07 2:46PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 176 | 25.00% |
| AMZN241025P00145000 | 2024-10-07 3:43PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 150 | 25.00% |
| AMZN241025P00150000 | 2024-10-07 3:01PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 63 | 643 | 25.00% |
| AMZN241025P00155000 | 2024-10-07 3:57PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 131 | 345 | 12.50% |
| AMZN241025P00160000 | 2024-10-07 3:52PM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 237 | 783 | 12.50% |
| AMZN241025P00165000 | 2024-10-07 3:45PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 335 | 1,043 | 12.50% |
| AMZN241025P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 684 | 1,546 | 6.25% |
| AMZN241025P00175000 | 2024-10-07 3:59PM EDT | 175.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1,165 | 4,924 | 3.13% |
| AMZN241025P00180000 | 2024-10-07 3:59PM EDT | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 690 | 2,001 | 0.78% |
| AMZN241025P00185000 | 2024-10-07 3:45PM EDT | 185.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 235 | 1,464 | 0.00% |
| AMZN241025P00190000 | 2024-10-07 3:38PM EDT | 190.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 820 | 2,439 | 0.00% |
| AMZN241025P00195000 | 2024-10-07 2:08PM EDT | 195.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 0.00% |
| AMZN241025P00200000 | 2024-10-07 2:50PM EDT | 200.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| AMZN241025P00205000 | 2024-10-04 2:07PM EDT | 205.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AMZN241025P00210000 | 2024-10-07 9:33AM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN241025P00215000 | 2024-09-24 9:43AM EDT | 215.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241025P00225000 | 2024-10-01 3:46PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241025P00230000 | 2024-10-03 3:16PM EDT | 230.00 | 48.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.