Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 85.00 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN241115C00090000 | 2024-09-20 10:17AM EDT | 90.00 | 100.16 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| AMZN241115C00095000 | 2024-10-02 9:45AM EDT | 95.00 | 90.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN241115C00100000 | 2024-10-07 10:52AM EDT | 100.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 0.00% |
| AMZN241115C00105000 | 2024-10-07 10:47AM EDT | 105.00 | 77.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN241115C00110000 | 2024-10-03 12:21PM EDT | 110.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 16 | 714 | 0.00% |
| AMZN241115C00115000 | 2024-10-07 9:30AM EDT | 115.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,621 | 0.00% |
| AMZN241115C00120000 | 2024-10-07 3:59PM EDT | 120.00 | 61.67 | 0.00 | 0.00 | 0.00 | - | 33 | 4,509 | 0.00% |
| AMZN241115C00125000 | 2024-10-07 3:54PM EDT | 125.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 0.00% |
| AMZN241115C00130000 | 2024-10-07 10:34AM EDT | 130.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| AMZN241115C00135000 | 2024-10-04 10:32AM EDT | 135.00 | 50.39 | 0.00 | 0.00 | 0.00 | - | 3 | 2,561 | 0.00% |
| AMZN241115C00140000 | 2024-10-07 3:56PM EDT | 140.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 996 | 0.00% |
| AMZN241115C00145000 | 2024-10-07 3:00PM EDT | 145.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 13 | 2,270 | 0.00% |
| AMZN241115C00150000 | 2024-10-07 3:51PM EDT | 150.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 26 | 2,558 | 0.00% |
| AMZN241115C00155000 | 2024-10-07 2:47PM EDT | 155.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 44 | 1,937 | 0.00% |
| AMZN241115C00160000 | 2024-10-07 3:57PM EDT | 160.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3,049 | 4,409 | 0.00% |
| AMZN241115C00165000 | 2024-10-07 3:56PM EDT | 165.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 321 | 4,723 | 0.00% |
| AMZN241115C00170000 | 2024-10-07 3:27PM EDT | 170.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 370 | 6,308 | 0.00% |
| AMZN241115C00175000 | 2024-10-07 3:57PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 537 | 8,942 | 0.00% |
| AMZN241115C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,240 | 10,411 | 0.00% |
| AMZN241115C00185000 | 2024-10-07 3:58PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2,697 | 28,022 | 1.56% |
| AMZN241115C00190000 | 2024-10-07 3:58PM EDT | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3,215 | 21,422 | 3.13% |
| AMZN241115C00195000 | 2024-10-07 3:59PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,504 | 13,998 | 6.25% |
| AMZN241115C00200000 | 2024-10-07 3:57PM EDT | 200.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3,239 | 20,859 | 6.25% |
| AMZN241115C00205000 | 2024-10-07 3:57PM EDT | 205.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,472 | 18,789 | 6.25% |
| AMZN241115C00210000 | 2024-10-07 3:59PM EDT | 210.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,946 | 12,638 | 12.50% |
| AMZN241115C00215000 | 2024-10-07 3:53PM EDT | 215.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 333 | 9,562 | 12.50% |
| AMZN241115C00220000 | 2024-10-07 3:55PM EDT | 220.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,089 | 6,610 | 12.50% |
| AMZN241115C00225000 | 2024-10-07 3:39PM EDT | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 144 | 4,223 | 12.50% |
| AMZN241115C00230000 | 2024-10-07 1:59PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 218 | 3,280 | 12.50% |
| AMZN241115C00235000 | 2024-10-07 2:54PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 798 | 12.50% |
| AMZN241115C00240000 | 2024-10-07 3:59PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 213 | 1,671 | 12.50% |
| AMZN241115C00245000 | 2024-10-07 2:36PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 1,760 | 25.00% |
| AMZN241115C00250000 | 2024-10-07 3:51PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 1,993 | 25.00% |
| AMZN241115C00255000 | 2024-10-07 11:26AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 970 | 25.00% |
| AMZN241115C00260000 | 2024-10-07 1:30PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 887 | 25.00% |
| AMZN241115C00265000 | 2024-10-07 1:23PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 912 | 25.00% |
| AMZN241115C00270000 | 2024-10-07 10:07AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 738 | 25.00% |
| AMZN241115C00275000 | 2024-10-02 11:26AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| AMZN241115C00280000 | 2024-10-03 3:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,869 | 25.00% |
| AMZN241115C00290000 | 2024-10-02 11:37AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| AMZN241115C00300000 | 2024-10-07 9:43AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 642 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-10-07 2:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 2,681 | 50.00% |
| AMZN241115P00090000 | 2024-09-27 3:39PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 50.00% |
| AMZN241115P00095000 | 2024-10-07 2:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 50.00% |
| AMZN241115P00100000 | 2024-10-04 11:57AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 50.00% |
| AMZN241115P00105000 | 2024-10-04 9:49AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 25.00% |
| AMZN241115P00110000 | 2024-10-01 3:35PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 2,402 | 25.00% |
| AMZN241115P00115000 | 2024-10-04 11:14AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 25.00% |
| AMZN241115P00120000 | 2024-10-07 3:48PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 3,050 | 25.00% |
| AMZN241115P00125000 | 2024-10-07 2:30PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 1,361 | 25.00% |
| AMZN241115P00130000 | 2024-10-07 2:30PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 4,342 | 25.00% |
| AMZN241115P00135000 | 2024-10-07 12:35PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 53 | 5,604 | 25.00% |
| AMZN241115P00140000 | 2024-10-07 3:47PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 7,128 | 12.50% |
| AMZN241115P00145000 | 2024-10-07 3:54PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 403 | 4,737 | 12.50% |
| AMZN241115P00150000 | 2024-10-07 3:59PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 336 | 8,643 | 12.50% |
| AMZN241115P00155000 | 2024-10-07 3:57PM EDT | 155.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 320 | 6,587 | 12.50% |
| AMZN241115P00160000 | 2024-10-07 3:58PM EDT | 160.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4,419 | 21,157 | 6.25% |
| AMZN241115P00165000 | 2024-10-07 3:59PM EDT | 165.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 833 | 14,101 | 6.25% |
| AMZN241115P00170000 | 2024-10-07 3:58PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,039 | 14,100 | 3.13% |
| AMZN241115P00175000 | 2024-10-07 3:57PM EDT | 175.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 793 | 9,988 | 3.13% |
| AMZN241115P00180000 | 2024-10-07 3:55PM EDT | 180.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,669 | 10,279 | 0.39% |
| AMZN241115P00185000 | 2024-10-07 3:57PM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 350 | 7,686 | 0.00% |
| AMZN241115P00190000 | 2024-10-07 3:54PM EDT | 190.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 117 | 4,423 | 0.00% |
| AMZN241115P00195000 | 2024-10-07 2:40PM EDT | 195.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 190 | 1,619 | 0.00% |
| AMZN241115P00200000 | 2024-10-07 3:25PM EDT | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 91 | 3,250 | 0.00% |
| AMZN241115P00205000 | 2024-10-07 3:48PM EDT | 205.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 81 | 749 | 0.00% |
| AMZN241115P00210000 | 2024-10-07 2:38PM EDT | 210.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 46 | 479 | 0.00% |
| AMZN241115P00215000 | 2024-10-07 3:37PM EDT | 215.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| AMZN241115P00220000 | 2024-10-01 12:18PM EDT | 220.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| AMZN241115P00225000 | 2024-10-04 10:42AM EDT | 225.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-10-07 3:38PM EDT | 230.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-09-23 3:36PM EDT | 235.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 240.00 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 78.88% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 250.00 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 115.77% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 270.00 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 68.65% |
| AMZN241115P00280000 | 2024-09-26 11:00AM EDT | 280.00 | 90.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115P00290000 | 2024-10-04 3:40PM EDT | 290.00 | 104.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN241115P00300000 | 2024-10-04 3:40PM EDT | 300.00 | 114.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.