Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-08-08 12:38PM EDT | 80.00 | 87.95 | 93.45 | 94.65 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 85.00 | 118.42 | 83.60 | 84.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250321C00090000 | 2024-09-19 1:26PM EDT | 90.00 | 101.78 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 95.00 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250321C00100000 | 2024-10-02 11:22AM EDT | 100.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00105000 | 2024-10-02 3:27PM EDT | 105.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250321C00110000 | 2024-10-03 10:26AM EDT | 110.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AMZN250321C00115000 | 2024-10-03 9:31AM EDT | 115.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 57 | 115 | 0.00% |
| AMZN250321C00120000 | 2024-10-03 2:52PM EDT | 120.00 | 66.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-10-04 9:34AM EDT | 125.00 | 65.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00130000 | 2024-10-04 12:37PM EDT | 130.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-10-03 11:12AM EDT | 135.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| AMZN250321C00140000 | 2024-10-04 3:00PM EDT | 140.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 21 | 261 | 0.00% |
| AMZN250321C00145000 | 2024-10-04 3:59PM EDT | 145.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250321C00150000 | 2024-10-04 1:29PM EDT | 150.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250321C00155000 | 2024-10-04 1:52PM EDT | 155.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-10-04 12:37PM EDT | 160.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-10-04 3:39PM EDT | 165.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-10-04 2:14PM EDT | 170.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 47 | 2,293 | 0.00% |
| AMZN250321C00175000 | 2024-10-04 3:21PM EDT | 175.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250321C00180000 | 2024-10-04 3:31PM EDT | 180.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN250321C00185000 | 2024-10-04 3:51PM EDT | 185.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AMZN250321C00190000 | 2024-10-04 3:57PM EDT | 190.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 217 | 2,358 | 0.78% |
| AMZN250321C00195000 | 2024-10-04 3:59PM EDT | 195.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| AMZN250321C00200000 | 2024-10-04 3:56PM EDT | 200.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 3.13% |
| AMZN250321C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 506 | 2,735 | 3.13% |
| AMZN250321C00210000 | 2024-10-04 3:49PM EDT | 210.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| AMZN250321C00215000 | 2024-10-04 3:54PM EDT | 215.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AMZN250321C00220000 | 2024-10-04 3:55PM EDT | 220.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN250321C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-10-04 3:37PM EDT | 230.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 62 | 3,749 | 6.25% |
| AMZN250321C00235000 | 2024-10-04 3:40PM EDT | 235.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-10-04 3:58PM EDT | 240.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 14 | 1,802 | 6.25% |
| AMZN250321C00245000 | 2024-10-04 2:03PM EDT | 245.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,005 | 6.25% |
| AMZN250321C00250000 | 2024-10-04 1:09PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AMZN250321C00255000 | 2024-10-04 10:12AM EDT | 255.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| AMZN250321C00260000 | 2024-10-04 2:21PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,754 | 12.50% |
| AMZN250321C00270000 | 2024-10-04 11:21AM EDT | 270.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN250321C00280000 | 2024-10-04 2:47PM EDT | 280.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23 | 1,280 | 12.50% |
| AMZN250321C00290000 | 2024-10-04 11:22AM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250321C00300000 | 2024-10-04 3:26PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-09-30 9:40AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250321P00085000 | 2024-09-19 11:09AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250321P00090000 | 2024-09-23 9:51AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 25.00% |
| AMZN250321P00095000 | 2024-10-04 12:44PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN250321P00100000 | 2024-09-30 1:36PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 823 | 25.00% |
| AMZN250321P00105000 | 2024-10-02 3:33PM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-09-30 9:33AM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250321P00115000 | 2024-10-01 11:46AM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250321P00120000 | 2024-10-03 1:21PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250321P00125000 | 2024-10-04 3:57PM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 2,344 | 12.50% |
| AMZN250321P00130000 | 2024-10-04 12:44PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 4,796 | 12.50% |
| AMZN250321P00135000 | 2024-10-04 2:29PM EDT | 135.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| AMZN250321P00140000 | 2024-10-04 11:20AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 3,980 | 6.25% |
| AMZN250321P00145000 | 2024-10-04 2:17PM EDT | 145.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 18 | 4,756 | 6.25% |
| AMZN250321P00150000 | 2024-10-04 2:21PM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250321P00155000 | 2024-10-04 1:25PM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250321P00160000 | 2024-10-04 2:18PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN250321P00165000 | 2024-10-04 2:27PM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AMZN250321P00170000 | 2024-10-04 1:47PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN250321P00175000 | 2024-10-04 2:32PM EDT | 175.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 65 | 3,276 | 1.56% |
| AMZN250321P00180000 | 2024-10-04 3:41PM EDT | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 104 | 12,556 | 1.56% |
| AMZN250321P00185000 | 2024-10-04 3:59PM EDT | 185.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 138 | 3,350 | 0.39% |
| AMZN250321P00190000 | 2024-10-04 2:32PM EDT | 190.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 72 | 3,693 | 0.00% |
| AMZN250321P00195000 | 2024-10-04 3:50PM EDT | 195.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-10-04 3:49PM EDT | 200.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250321P00205000 | 2024-10-04 3:35PM EDT | 205.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 36 | 330 | 0.00% |
| AMZN250321P00210000 | 2024-10-04 12:21PM EDT | 210.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-10-02 10:06AM EDT | 215.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| AMZN250321P00220000 | 2024-10-03 10:26AM EDT | 220.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AMZN250321P00225000 | 2024-10-02 11:16AM EDT | 225.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-10-04 12:55PM EDT | 230.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMZN250321P00235000 | 2024-09-30 12:17PM EDT | 235.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250321P00240000 | 2024-09-26 10:38AM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 245.00 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 53.27% |
| AMZN250321P00250000 | 2024-09-19 9:38AM EDT | 250.00 | 60.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-07-25 10:04AM EDT | 255.00 | 77.00 | 77.40 | 78.35 | 0.00 | - | 1 | 0 | 56.19% |
| AMZN250321P00260000 | 2024-07-16 10:25AM EDT | 260.00 | 66.45 | 81.60 | 84.85 | 0.00 | - | 4 | 0 | 58.91% |
| AMZN250321P00280000 | 2024-09-13 1:41PM EDT | 280.00 | 92.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250321P00290000 | 2024-09-18 10:54AM EDT | 290.00 | 102.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.