Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-09-17 11:38AM EDT | 85.00 | 105.30 | 103.10 | 103.80 | 0.00 | - | 20 | 22 | 85.42% |
| AMZN250221C00090000 | 2024-09-30 10:27AM EDT | 90.00 | 97.85 | 98.25 | 98.95 | 0.00 | - | 1 | 10 | 81.42% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 93.40 | 94.00 | 0.00 | - | 1 | 2 | 77.09% |
| AMZN250221C00100000 | 2024-10-01 9:52AM EDT | 100.00 | 86.00 | 88.50 | 89.20 | 0.00 | - | 2 | 19 | 73.32% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 110.00 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 0.00% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 115.00 | 77.60 | 74.00 | 74.75 | 0.00 | - | 1 | 60 | 62.88% |
| AMZN250221C00120000 | 2024-10-03 9:31AM EDT | 120.00 | 65.10 | 68.95 | 70.30 | 0.00 | - | 57 | 80 | 59.90% |
| AMZN250221C00125000 | 2024-10-02 10:56AM EDT | 125.00 | 63.61 | 64.50 | 65.15 | 0.00 | - | 55 | 27 | 56.62% |
| AMZN250221C00130000 | 2024-10-03 3:06PM EDT | 130.00 | 56.00 | 59.80 | 60.45 | 0.00 | - | 1 | 106 | 53.82% |
| AMZN250221C00135000 | 2024-09-23 9:30AM EDT | 135.00 | 53.75 | 55.30 | 55.70 | -6.69 | -11.07% | 3 | 98 | 51.29% |
| AMZN250221C00140000 | 2024-10-04 1:59PM EDT | 140.00 | 49.40 | 50.80 | 51.35 | +2.90 | +6.24% | 8 | 245 | 50.51% |
| AMZN250221C00145000 | 2024-10-04 1:54PM EDT | 145.00 | 45.20 | 46.30 | 46.75 | +1.80 | +4.15% | 5 | 259 | 47.69% |
| AMZN250221C00150000 | 2024-10-04 2:53PM EDT | 150.00 | 40.93 | 42.00 | 42.35 | +2.48 | +6.45% | 64 | 382 | 45.44% |
| AMZN250221C00155000 | 2024-10-04 2:22PM EDT | 155.00 | 36.65 | 37.90 | 38.20 | +2.15 | +6.23% | 26 | 190 | 43.74% |
| AMZN250221C00160000 | 2024-10-03 2:35PM EDT | 160.00 | 32.20 | 33.90 | 34.20 | +1.45 | +4.72% | 2 | 335 | 42.18% |
| AMZN250221C00165000 | 2024-10-04 9:39AM EDT | 165.00 | 30.97 | 30.10 | 30.50 | +3.92 | +14.49% | 1 | 769 | 41.07% |
| AMZN250221C00170000 | 2024-10-04 9:30AM EDT | 170.00 | 26.30 | 26.60 | 26.85 | +2.67 | +11.30% | 1 | 1,732 | 39.68% |
| AMZN250221C00175000 | 2024-10-04 11:44AM EDT | 175.00 | 21.80 | 23.10 | 23.50 | +1.35 | +6.60% | 88 | 1,426 | 38.60% |
| AMZN250221C00180000 | 2024-10-04 3:49PM EDT | 180.00 | 20.10 | 20.20 | 20.65 | +2.60 | +14.86% | 182 | 4,466 | 38.21% |
| AMZN250221C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 17.50 | 17.40 | 17.60 | +2.35 | +15.51% | 272 | 3,014 | 36.88% |
| AMZN250221C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 14.90 | 14.85 | 15.05 | +2.05 | +15.95% | 80 | 1,991 | 36.18% |
| AMZN250221C00195000 | 2024-10-04 3:50PM EDT | 195.00 | 12.63 | 12.55 | 12.75 | +1.93 | +18.04% | 157 | 4,428 | 35.53% |
| AMZN250221C00200000 | 2024-10-04 3:47PM EDT | 200.00 | 10.50 | 10.55 | 10.70 | +1.55 | +17.32% | 190 | 4,016 | 34.92% |
| AMZN250221C00205000 | 2024-10-04 3:24PM EDT | 205.00 | 8.45 | 8.75 | 8.90 | +1.15 | +15.75% | 113 | 2,314 | 34.38% |
| AMZN250221C00210000 | 2024-10-04 3:56PM EDT | 210.00 | 7.20 | 7.20 | 7.35 | +1.00 | +16.13% | 290 | 1,106 | 33.91% |
| AMZN250221C00215000 | 2024-10-04 3:35PM EDT | 215.00 | 5.85 | 5.90 | 6.05 | +0.80 | +15.84% | 43 | 1,165 | 33.57% |
| AMZN250221C00220000 | 2024-10-04 3:50PM EDT | 220.00 | 4.70 | 4.75 | 4.90 | +0.55 | +13.25% | 41 | 1,743 | 33.14% |
| AMZN250221C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 3.91 | 3.85 | 4.00 | +0.50 | +14.66% | 5 | 298 | 32.95% |
| AMZN250221C00230000 | 2024-10-04 3:10PM EDT | 230.00 | 3.08 | 3.10 | 3.20 | +0.49 | +18.92% | 43 | 698 | 32.62% |
| AMZN250221C00235000 | 2024-10-04 2:50PM EDT | 235.00 | 2.38 | 2.48 | 2.57 | +0.20 | +9.17% | 43 | 1,097 | 32.43% |
| AMZN250221C00240000 | 2024-10-04 3:33PM EDT | 240.00 | 1.97 | 1.97 | 2.10 | +0.22 | +12.57% | 18 | 770 | 32.47% |
| AMZN250221C00245000 | 2024-10-04 10:07AM EDT | 245.00 | 1.47 | 1.59 | 1.65 | +0.07 | +5.00% | 6 | 217 | 32.21% |
| AMZN250221C00250000 | 2024-10-04 2:08PM EDT | 250.00 | 1.24 | 1.27 | 1.32 | +0.12 | +10.71% | 50 | 386 | 32.15% |
| AMZN250221C00255000 | 2024-10-04 10:44AM EDT | 255.00 | 1.00 | 0.99 | 1.10 | +0.02 | +2.04% | 6 | 104 | 32.41% |
| AMZN250221C00260000 | 2024-10-04 11:22AM EDT | 260.00 | 0.77 | 0.81 | 0.86 | +0.04 | +5.48% | 3 | 507 | 32.24% |
| AMZN250221C00265000 | 2024-10-04 2:46PM EDT | 265.00 | 0.63 | 0.63 | 0.71 | -0.07 | -10.00% | 1 | 194 | 32.45% |
| AMZN250221C00270000 | 2024-10-03 3:08PM EDT | 270.00 | 0.60 | 0.51 | 0.59 | +0.12 | +25.00% | 7 | 389 | 32.68% |
| AMZN250221C00280000 | 2024-10-03 11:26AM EDT | 280.00 | 0.31 | 0.33 | 0.40 | 0.00 | - | 56 | 76 | 33.01% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-10-03 3:26PM EDT | 85.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 2 | 95 | 55.76% |
| AMZN250221P00090000 | 2024-09-30 10:18AM EDT | 90.00 | 0.23 | 0.17 | 0.23 | 0.00 | - | 10 | 166 | 53.42% |
| AMZN250221P00095000 | 2024-10-02 11:55AM EDT | 95.00 | 0.27 | 0.21 | 0.28 | 0.00 | - | 10 | 87 | 51.22% |
| AMZN250221P00100000 | 2024-10-01 1:15PM EDT | 100.00 | 0.35 | 0.26 | 0.33 | 0.00 | - | 41 | 82 | 49.85% |
| AMZN250221P00105000 | 2024-10-01 2:55PM EDT | 105.00 | 0.39 | 0.35 | 0.40 | 0.00 | - | 2 | 63 | 47.80% |
| AMZN250221P00110000 | 2024-10-03 10:08AM EDT | 110.00 | 0.57 | 0.43 | 0.48 | 0.00 | - | 5 | 85 | 45.75% |
| AMZN250221P00115000 | 2024-09-30 2:59PM EDT | 115.00 | 0.60 | 0.53 | 0.59 | 0.00 | - | 5 | 257 | 43.99% |
| AMZN250221P00120000 | 2024-10-01 12:21PM EDT | 120.00 | 0.78 | 0.66 | 0.71 | 0.00 | - | 5 | 649 | 42.09% |
| AMZN250221P00125000 | 2024-10-01 11:45AM EDT | 125.00 | 0.97 | 0.83 | 0.88 | 0.00 | - | 12 | 654 | 40.50% |
| AMZN250221P00130000 | 2024-10-04 1:43PM EDT | 130.00 | 1.12 | 1.01 | 1.09 | -0.28 | -20.00% | 1,198 | 851 | 38.98% |
| AMZN250221P00135000 | 2024-10-03 10:57AM EDT | 135.00 | 1.75 | 1.31 | 1.36 | 0.00 | - | 1 | 1,484 | 37.57% |
| AMZN250221P00140000 | 2024-10-03 1:13PM EDT | 140.00 | 2.18 | 1.67 | 1.72 | 0.00 | - | 9 | 931 | 36.37% |
| AMZN250221P00145000 | 2024-10-04 2:26PM EDT | 145.00 | 2.32 | 2.13 | 2.19 | -0.45 | -16.25% | 4 | 2,749 | 35.30% |
| AMZN250221P00150000 | 2024-10-04 3:29PM EDT | 150.00 | 2.90 | 2.72 | 2.79 | -0.65 | -18.31% | 25 | 3,841 | 34.35% |
| AMZN250221P00155000 | 2024-10-04 2:38PM EDT | 155.00 | 3.55 | 3.45 | 3.55 | -0.95 | -21.11% | 14 | 3,602 | 33.50% |
| AMZN250221P00160000 | 2024-10-04 3:50PM EDT | 160.00 | 4.60 | 4.40 | 4.50 | -0.90 | -16.36% | 386 | 2,445 | 32.76% |
| AMZN250221P00165000 | 2024-10-04 2:33PM EDT | 165.00 | 6.00 | 5.50 | 5.70 | -0.60 | -9.09% | 20 | 1,812 | 32.18% |
| AMZN250221P00170000 | 2024-10-04 3:43PM EDT | 170.00 | 7.10 | 6.90 | 7.05 | -1.45 | -16.96% | 223 | 3,199 | 31.43% |
| AMZN250221P00175000 | 2024-10-04 1:27PM EDT | 175.00 | 9.03 | 8.50 | 8.70 | -1.37 | -13.17% | 11 | 2,337 | 30.83% |
| AMZN250221P00180000 | 2024-10-04 3:57PM EDT | 180.00 | 10.55 | 10.40 | 10.60 | -2.05 | -16.27% | 154 | 1,714 | 30.22% |
| AMZN250221P00185000 | 2024-10-04 1:59PM EDT | 185.00 | 13.45 | 12.55 | 12.75 | -1.50 | -10.03% | 47 | 668 | 29.55% |
| AMZN250221P00190000 | 2024-10-04 1:36PM EDT | 190.00 | 15.79 | 14.95 | 15.20 | -2.31 | -12.76% | 17 | 475 | 28.93% |
| AMZN250221P00195000 | 2024-10-04 3:52PM EDT | 195.00 | 18.15 | 17.70 | 17.95 | -2.55 | -12.32% | 3 | 376 | 28.32% |
| AMZN250221P00200000 | 2024-10-04 3:32PM EDT | 200.00 | 21.25 | 20.70 | 20.95 | -2.34 | -9.92% | 10 | 155 | 27.63% |
| AMZN250221P00205000 | 2024-09-27 11:50AM EDT | 205.00 | 25.85 | 22.85 | 24.45 | +2.90 | +12.64% | 7 | 26 | 27.45% |
| AMZN250221P00210000 | 2024-10-03 12:25PM EDT | 210.00 | 30.20 | 25.75 | 28.05 | 0.00 | - | 16 | 97 | 26.89% |
| AMZN250221P00215000 | 2024-10-04 9:50AM EDT | 215.00 | 30.97 | 29.70 | 31.90 | -0.73 | -2.30% | 3 | 23 | 26.34% |
| AMZN250221P00220000 | 2024-10-01 1:52PM EDT | 220.00 | 36.60 | 35.15 | 35.65 | 0.00 | - | 1 | 23 | 24.63% |
| AMZN250221P00225000 | 2024-10-01 2:00PM EDT | 225.00 | 40.15 | 37.90 | 41.15 | 0.00 | - | 2 | 19 | 28.62% |
| AMZN250221P00230000 | 2024-09-23 9:38AM EDT | 230.00 | 39.05 | 43.90 | 44.55 | 0.00 | - | 1 | 14 | 23.90% |
| AMZN250221P00235000 | 2024-09-26 3:12PM EDT | 235.00 | 43.90 | 48.35 | 49.15 | 0.00 | - | - | 2 | 23.17% |
© 2024 Yahoo. All rights reserved.