Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-10-02 1:11PM EDT | 45.00 | 141.03 | 142.05 | 142.55 | 0.00 | - | 1 | 6,133 | 142.48% |
| AMZN250117C00050000 | 2024-10-01 9:53AM EDT | 50.00 | 134.45 | 136.90 | 137.65 | 0.00 | - | 1 | 7,055 | 131.54% |
| AMZN250117C00055000 | 2024-10-04 1:49PM EDT | 55.00 | 131.10 | 131.95 | 132.70 | -1.65 | -1.24% | 1 | 975 | 123.88% |
| AMZN250117C00060000 | 2024-10-04 10:36AM EDT | 60.00 | 125.50 | 127.20 | 127.85 | -1.70 | -1.34% | 2 | 1,367 | 120.26% |
| AMZN250117C00065000 | 2024-10-04 10:36AM EDT | 65.00 | 120.55 | 122.30 | 122.85 | -0.75 | -0.62% | 3 | 1,483 | 113.38% |
| AMZN250117C00070000 | 2024-09-30 10:27AM EDT | 70.00 | 117.00 | 117.20 | 118.00 | 0.00 | - | 2 | 4,209 | 106.52% |
| AMZN250117C00075000 | 2024-10-04 9:30AM EDT | 75.00 | 112.10 | 112.45 | 113.10 | -2.55 | -2.22% | 1 | 1,026 | 102.69% |
| AMZN250117C00080000 | 2024-10-01 11:33AM EDT | 80.00 | 105.45 | 107.55 | 108.10 | 0.00 | - | 3 | 2,589 | 96.88% |
| AMZN250117C00085000 | 2024-10-02 12:28PM EDT | 85.00 | 102.65 | 102.65 | 103.20 | 0.00 | - | 50 | 4,085 | 92.11% |
| AMZN250117C00090000 | 2024-10-03 2:45PM EDT | 90.00 | 93.81 | 97.75 | 98.35 | 0.00 | - | 6 | 4,274 | 87.79% |
| AMZN250117C00095000 | 2024-10-04 11:09AM EDT | 95.00 | 91.57 | 92.85 | 93.50 | +1.13 | +1.25% | 7 | 2,381 | 83.57% |
| AMZN250117C00100000 | 2024-10-03 3:48PM EDT | 100.00 | 86.50 | 87.95 | 88.50 | +2.85 | +3.41% | 1 | 10,047 | 78.65% |
| AMZN250117C00105000 | 2024-10-03 2:35PM EDT | 105.00 | 79.05 | 83.05 | 83.60 | 0.00 | - | 1 | 2,140 | 74.41% |
| AMZN250117C00110000 | 2024-10-04 2:22PM EDT | 110.00 | 76.82 | 78.25 | 78.70 | +2.59 | +3.49% | 1 | 6,120 | 70.70% |
| AMZN250117C00115000 | 2024-09-30 10:11AM EDT | 115.00 | 73.69 | 73.35 | 73.95 | 0.00 | - | 6 | 2,764 | 67.24% |
| AMZN250117C00120000 | 2024-10-04 1:12PM EDT | 120.00 | 67.65 | 68.45 | 69.00 | +2.45 | +3.76% | 5 | 5,979 | 62.99% |
| AMZN250117C00125000 | 2024-10-04 11:38AM EDT | 125.00 | 61.50 | 63.65 | 64.25 | -2.00 | -3.15% | 1 | 8,665 | 59.88% |
| AMZN250117C00130000 | 2024-10-04 1:02PM EDT | 130.00 | 58.14 | 58.70 | 59.50 | +3.79 | +6.97% | 5 | 14,344 | 56.21% |
| AMZN250117C00135000 | 2024-10-04 11:02AM EDT | 135.00 | 53.24 | 54.15 | 54.65 | +2.99 | +5.95% | 2 | 5,157 | 53.43% |
| AMZN250117C00140000 | 2024-10-04 3:29PM EDT | 140.00 | 48.90 | 49.35 | 49.85 | +3.09 | +6.75% | 20 | 9,044 | 51.26% |
| AMZN250117C00145000 | 2024-10-04 2:16PM EDT | 145.00 | 43.40 | 44.85 | 45.30 | +2.06 | +4.98% | 23 | 5,709 | 48.82% |
| AMZN250117C00150000 | 2024-10-04 3:44PM EDT | 150.00 | 40.10 | 40.35 | 40.75 | +3.60 | +9.86% | 55 | 21,193 | 46.14% |
| AMZN250117C00155000 | 2024-10-04 1:37PM EDT | 155.00 | 34.79 | 36.05 | 36.35 | +2.39 | +7.38% | 16 | 5,728 | 43.82% |
| AMZN250117C00160000 | 2024-10-04 3:16PM EDT | 160.00 | 30.87 | 31.80 | 32.10 | +2.67 | +9.47% | 16 | 8,681 | 41.72% |
| AMZN250117C00165000 | 2024-10-04 1:39PM EDT | 165.00 | 26.85 | 27.75 | 28.05 | +2.35 | +9.59% | 42 | 8,499 | 39.89% |
| AMZN250117C00170000 | 2024-10-04 3:14PM EDT | 170.00 | 23.26 | 24.10 | 24.30 | +2.26 | +10.76% | 64 | 18,700 | 38.50% |
| AMZN250117C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 20.62 | 20.60 | 20.80 | +2.52 | +13.92% | 209 | 13,503 | 37.26% |
| AMZN250117C00180000 | 2024-10-04 3:57PM EDT | 180.00 | 17.40 | 17.35 | 17.50 | +2.65 | +17.97% | 916 | 27,577 | 35.94% |
| AMZN250117C00185000 | 2024-10-04 3:57PM EDT | 185.00 | 14.53 | 14.45 | 14.60 | +2.28 | +18.61% | 1,686 | 20,439 | 35.01% |
| AMZN250117C00190000 | 2024-10-04 3:58PM EDT | 190.00 | 12.00 | 11.90 | 12.05 | +1.95 | +19.40% | 3,697 | 13,934 | 34.28% |
| AMZN250117C00195000 | 2024-10-04 3:57PM EDT | 195.00 | 9.65 | 9.65 | 9.80 | +1.60 | +19.88% | 446 | 17,445 | 33.59% |
| AMZN250117C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 7.75 | 7.70 | 7.85 | +1.30 | +20.16% | 4,175 | 45,286 | 32.95% |
| AMZN250117C00205000 | 2024-10-04 3:57PM EDT | 205.00 | 6.10 | 6.05 | 6.15 | +1.15 | +23.23% | 227 | 8,675 | 32.25% |
| AMZN250117C00210000 | 2024-10-04 3:57PM EDT | 210.00 | 4.75 | 4.70 | 4.85 | +0.89 | +23.06% | 419 | 20,472 | 31.95% |
| AMZN250117C00215000 | 2024-10-04 3:58PM EDT | 215.00 | 3.65 | 3.60 | 3.70 | +0.72 | +24.57% | 216 | 7,505 | 31.41% |
| AMZN250117C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 2.79 | 2.78 | 2.80 | +0.52 | +22.91% | 1,334 | 21,984 | 31.01% |
| AMZN250117C00225000 | 2024-10-04 3:55PM EDT | 225.00 | 2.10 | 2.08 | 2.16 | +0.36 | +20.69% | 476 | 10,537 | 30.96% |
| AMZN250117C00230000 | 2024-10-04 3:40PM EDT | 230.00 | 1.55 | 1.56 | 1.61 | +0.21 | +15.67% | 61 | 7,549 | 30.69% |
| AMZN250117C00235000 | 2024-10-04 2:53PM EDT | 235.00 | 1.18 | 1.16 | 1.20 | +0.21 | +21.65% | 16 | 5,357 | 30.53% |
| AMZN250117C00240000 | 2024-10-04 1:19PM EDT | 240.00 | 0.82 | 0.87 | 0.91 | +0.06 | +7.89% | 139 | 6,026 | 30.57% |
| AMZN250117C00245000 | 2024-10-04 2:55PM EDT | 245.00 | 0.64 | 0.65 | 0.69 | +0.05 | +8.47% | 11 | 2,257 | 30.64% |
| AMZN250117C00250000 | 2024-10-04 3:41PM EDT | 250.00 | 0.50 | 0.49 | 0.53 | +0.03 | +6.38% | 178 | 9,111 | 30.81% |
| AMZN250117C00255000 | 2024-10-04 3:31PM EDT | 255.00 | 0.36 | 0.37 | 0.41 | +0.03 | +9.09% | 17 | 2,053 | 31.03% |
| AMZN250117C00260000 | 2024-10-04 11:16AM EDT | 260.00 | 0.29 | 0.28 | 0.31 | +0.02 | +7.41% | 84 | 1,846 | 31.10% |
| AMZN250117C00265000 | 2024-10-04 11:13AM EDT | 265.00 | 0.24 | 0.21 | 0.24 | +0.02 | +9.09% | 1 | 499 | 31.35% |
| AMZN250117C00270000 | 2024-10-04 12:26PM EDT | 270.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 1 | 2,690 | 31.64% |
| AMZN250117C00275000 | 2024-10-04 10:55AM EDT | 275.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 5 | 1,851 | 32.18% |
| AMZN250117C00280000 | 2024-10-04 2:13PM EDT | 280.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 12 | 2,998 | 32.57% |
| AMZN250117C00290000 | 2024-10-04 12:44PM EDT | 290.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 2,222 | 33.40% |
| AMZN250117C00300000 | 2024-10-04 3:34PM EDT | 300.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 3,015 | 6,797 | 34.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-10-03 12:08PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,113 | 81.25% |
| AMZN250117P00050000 | 2024-10-03 10:03AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 54,134 | 82.03% |
| AMZN250117P00055000 | 2024-10-03 2:57PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 6,229 | 78.13% |
| AMZN250117P00060000 | 2024-09-27 3:50PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 6,415 | 75.39% |
| AMZN250117P00065000 | 2024-09-19 2:21PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 26,872 | 72.27% |
| AMZN250117P00070000 | 2024-10-04 2:52PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 9,927 | 69.14% |
| AMZN250117P00075000 | 2024-09-30 1:34PM EDT | 75.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 4,831 | 66.21% |
| AMZN250117P00080000 | 2024-10-04 3:50PM EDT | 80.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1 | 12,787 | 63.67% |
| AMZN250117P00085000 | 2024-09-23 2:59PM EDT | 85.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 14 | 13,892 | 61.62% |
| AMZN250117P00090000 | 2024-09-26 3:58PM EDT | 90.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 3 | 25,178 | 58.59% |
| AMZN250117P00095000 | 2024-10-04 1:15PM EDT | 95.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 4 | 12,305 | 56.06% |
| AMZN250117P00100000 | 2024-10-04 11:20AM EDT | 100.00 | 0.22 | 0.20 | 0.21 | -0.01 | -4.35% | 8 | 30,492 | 53.71% |
| AMZN250117P00105000 | 2024-10-03 9:49AM EDT | 105.00 | 0.29 | 0.23 | 0.25 | 0.00 | - | 5 | 29,057 | 51.07% |
| AMZN250117P00110000 | 2024-10-04 3:48PM EDT | 110.00 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 2 | 17,580 | 48.98% |
| AMZN250117P00115000 | 2024-10-01 10:34AM EDT | 115.00 | 0.40 | 0.34 | 0.37 | 0.00 | - | 10 | 13,165 | 46.88% |
| AMZN250117P00120000 | 2024-10-04 3:41PM EDT | 120.00 | 0.42 | 0.41 | 0.44 | -0.10 | -19.23% | 6 | 17,084 | 44.56% |
| AMZN250117P00125000 | 2024-10-03 2:22PM EDT | 125.00 | 0.65 | 0.51 | 0.54 | 0.00 | - | 51 | 21,516 | 42.53% |
| AMZN250117P00130000 | 2024-10-04 1:15PM EDT | 130.00 | 0.69 | 0.63 | 0.67 | -0.15 | -17.86% | 5 | 27,507 | 40.63% |
| AMZN250117P00135000 | 2024-10-04 2:03PM EDT | 135.00 | 0.88 | 0.80 | 0.84 | -0.19 | -17.76% | 17 | 10,074 | 38.87% |
| AMZN250117P00140000 | 2024-10-04 3:00PM EDT | 140.00 | 1.11 | 1.03 | 1.06 | -0.25 | -18.38% | 235 | 15,015 | 37.18% |
| AMZN250117P00145000 | 2024-10-04 1:12PM EDT | 145.00 | 1.47 | 1.33 | 1.36 | -0.33 | -18.33% | 5 | 10,035 | 35.71% |
| AMZN250117P00150000 | 2024-10-04 3:43PM EDT | 150.00 | 1.80 | 1.74 | 1.79 | -0.54 | -23.08% | 266 | 22,232 | 34.53% |
| AMZN250117P00155000 | 2024-10-04 2:17PM EDT | 155.00 | 2.57 | 2.29 | 2.36 | -0.45 | -14.90% | 140 | 8,488 | 33.48% |
| AMZN250117P00160000 | 2024-10-04 3:09PM EDT | 160.00 | 3.09 | 3.00 | 3.10 | -0.91 | -22.75% | 140 | 13,380 | 32.53% |
| AMZN250117P00165000 | 2024-10-04 3:40PM EDT | 165.00 | 4.10 | 3.95 | 4.05 | -1.15 | -21.90% | 49 | 14,718 | 31.67% |
| AMZN250117P00170000 | 2024-10-04 3:38PM EDT | 170.00 | 5.12 | 5.10 | 5.25 | -1.48 | -22.42% | 65 | 15,794 | 30.88% |
| AMZN250117P00175000 | 2024-10-04 3:48PM EDT | 175.00 | 6.75 | 6.60 | 6.75 | -1.60 | -19.16% | 198 | 13,202 | 30.21% |
| AMZN250117P00180000 | 2024-10-04 3:57PM EDT | 180.00 | 8.40 | 8.35 | 8.50 | -2.24 | -21.05% | 128 | 22,191 | 29.41% |
| AMZN250117P00185000 | 2024-10-04 3:26PM EDT | 185.00 | 10.80 | 10.50 | 10.60 | -2.00 | -15.62% | 61 | 17,009 | 28.70% |
| AMZN250117P00190000 | 2024-10-04 3:49PM EDT | 190.00 | 13.15 | 12.90 | 13.05 | -2.50 | -15.97% | 20 | 5,804 | 28.02% |
| AMZN250117P00195000 | 2024-10-04 2:43PM EDT | 195.00 | 16.80 | 15.70 | 15.85 | -2.08 | -11.02% | 1,202 | 5,168 | 27.34% |
| AMZN250117P00200000 | 2024-10-04 3:42PM EDT | 200.00 | 19.20 | 18.60 | 19.20 | -2.95 | -13.32% | 54 | 9,105 | 27.22% |
| AMZN250117P00205000 | 2024-10-04 12:55PM EDT | 205.00 | 22.90 | 21.90 | 22.65 | -2.91 | -11.27% | 13 | 2,635 | 26.50% |
| AMZN250117P00210000 | 2024-10-04 2:13PM EDT | 210.00 | 27.64 | 25.80 | 26.35 | -2.02 | -6.81% | 20 | 2,019 | 25.57% |
| AMZN250117P00215000 | 2024-10-03 3:39PM EDT | 215.00 | 33.90 | 29.40 | 30.50 | 0.00 | - | 1 | 269 | 25.23% |
| AMZN250117P00220000 | 2024-10-04 10:03AM EDT | 220.00 | 35.25 | 33.75 | 34.80 | -0.10 | -0.28% | 1 | 100 | 24.56% |
| AMZN250117P00225000 | 2024-09-20 12:03PM EDT | 225.00 | 36.05 | 37.75 | 39.30 | 0.00 | - | 1 | 23 | 23.89% |
| AMZN250117P00230000 | 2024-10-02 12:36PM EDT | 230.00 | 44.05 | 43.25 | 44.00 | 0.00 | - | 1 | 10 | 23.56% |
| AMZN250117P00235000 | 2024-08-01 2:57PM EDT | 235.00 | 53.65 | 55.90 | 57.05 | 0.00 | - | 53 | 0 | 56.48% |
| AMZN250117P00240000 | 2024-10-04 3:58PM EDT | 240.00 | 53.50 | 53.10 | 53.60 | -2.20 | -3.95% | 5 | 2 | 21.44% |
| AMZN250117P00245000 | 2024-09-24 10:09AM EDT | 245.00 | 54.35 | 57.25 | 58.80 | 0.00 | - | 3 | 0 | 26.59% |
| AMZN250117P00250000 | 2024-10-04 12:41PM EDT | 250.00 | 64.32 | 63.20 | 64.60 | -3.13 | -4.64% | 4 | 4 | 35.79% |
| AMZN250117P00255000 | 2024-09-26 3:38PM EDT | 255.00 | 63.59 | 68.05 | 68.90 | 0.00 | - | 3 | 0 | 31.10% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.20 | 79.80 | 0.00 | - | 10 | 0 | 62.15% |
| AMZN250117P00265000 | 2024-07-12 11:41AM EDT | 265.00 | 69.80 | 97.70 | 98.35 | 0.00 | - | 670 | 0 | 104.59% |
| AMZN250117P00270000 | 2024-08-05 1:26PM EDT | 270.00 | 108.85 | 96.15 | 97.20 | 0.00 | - | 1 | 0 | 89.31% |
| AMZN250117P00275000 | 2024-06-07 3:48PM EDT | 275.00 | 90.45 | 74.55 | 76.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 280.00 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 111.62% |
| AMZN250117P00290000 | 2024-07-16 9:39AM EDT | 290.00 | 94.57 | 110.65 | 114.90 | 0.00 | - | 5 | 0 | 85.61% |
© 2024 Yahoo. All rights reserved.