Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-10-10 3:42PM EDT | 85.00 | 101.46 | 103.40 | 104.30 | 0.00 | - | 2 | 29 | 225.00% |
| AMZN241018C00090000 | 2024-10-03 2:22PM EDT | 90.00 | 92.54 | 98.45 | 99.35 | 0.00 | - | 1 | 33 | 232.03% |
| AMZN241018C00095000 | 2024-10-08 9:39AM EDT | 95.00 | 87.39 | 93.65 | 94.35 | 0.00 | - | 1 | 259 | 239.65% |
| AMZN241018C00100000 | 2024-10-11 3:54PM EDT | 100.00 | 89.35 | 88.55 | 89.35 | +5.04 | +5.98% | 14 | 174 | 214.06% |
| AMZN241018C00105000 | 2024-10-10 1:12PM EDT | 105.00 | 82.05 | 83.65 | 84.15 | 0.00 | - | 21 | 600 | 187.50% |
| AMZN241018C00110000 | 2024-10-10 3:38PM EDT | 110.00 | 76.71 | 78.75 | 79.10 | 0.00 | - | 2 | 2,170 | 179.69% |
| AMZN241018C00115000 | 2024-10-11 2:59PM EDT | 115.00 | 74.35 | 73.75 | 74.10 | +1.70 | +2.34% | 7 | 1,546 | 166.02% |
| AMZN241018C00120000 | 2024-10-11 2:57PM EDT | 120.00 | 69.20 | 68.55 | 69.15 | +6.45 | +10.28% | 7 | 107 | 132.81% |
| AMZN241018C00125000 | 2024-10-10 2:01PM EDT | 125.00 | 62.48 | 63.45 | 64.35 | 0.00 | - | 33 | 194 | 135.94% |
| AMZN241018C00130000 | 2024-10-11 12:37PM EDT | 130.00 | 59.20 | 58.70 | 59.10 | +2.28 | +4.01% | 2 | 1,753 | 124.22% |
| AMZN241018C00135000 | 2024-10-11 3:24PM EDT | 135.00 | 54.55 | 53.45 | 54.35 | +2.75 | +5.31% | 31 | 285 | 112.89% |
| AMZN241018C00140000 | 2024-10-11 2:45PM EDT | 140.00 | 49.63 | 48.70 | 49.15 | +2.32 | +4.90% | 90 | 889 | 105.66% |
| AMZN241018C00145000 | 2024-10-11 3:08PM EDT | 145.00 | 44.40 | 43.70 | 44.10 | +1.90 | +4.47% | 10 | 719 | 91.21% |
| AMZN241018C00150000 | 2024-10-11 2:22PM EDT | 150.00 | 39.45 | 38.80 | 39.10 | +2.65 | +7.20% | 24 | 3,055 | 86.52% |
| AMZN241018C00155000 | 2024-10-11 3:35PM EDT | 155.00 | 34.59 | 33.80 | 34.10 | +2.61 | +8.16% | 32 | 6,915 | 75.78% |
| AMZN241018C00160000 | 2024-10-11 3:49PM EDT | 160.00 | 29.60 | 28.85 | 29.10 | +2.57 | +9.51% | 10,041 | 23,390 | 67.09% |
| AMZN241018C00165000 | 2024-10-11 3:50PM EDT | 165.00 | 24.60 | 23.85 | 24.15 | +2.52 | +11.41% | 94 | 10,145 | 57.91% |
| AMZN241018C00167500 | 2024-10-11 3:55PM EDT | 167.50 | 21.70 | 21.30 | 21.70 | +2.70 | +14.21% | 43 | 306 | 52.54% |
| AMZN241018C00170000 | 2024-10-11 3:28PM EDT | 170.00 | 19.55 | 18.90 | 19.15 | +2.58 | +15.20% | 308 | 10,163 | 53.32% |
| AMZN241018C00172500 | 2024-10-11 3:29PM EDT | 172.50 | 16.41 | 16.30 | 16.65 | +1.26 | +8.32% | 49 | 394 | 47.36% |
| AMZN241018C00175000 | 2024-10-11 3:54PM EDT | 175.00 | 14.30 | 13.95 | 14.15 | +2.15 | +17.70% | 263 | 13,146 | 41.41% |
| AMZN241018C00177500 | 2024-10-11 3:53PM EDT | 177.50 | 12.38 | 11.50 | 11.75 | +2.48 | +25.05% | 664 | 1,429 | 37.89% |
| AMZN241018C00180000 | 2024-10-11 3:59PM EDT | 180.00 | 9.25 | 9.15 | 9.30 | +1.65 | +21.71% | 1,984 | 25,313 | 32.52% |
| AMZN241018C00182500 | 2024-10-11 3:57PM EDT | 182.50 | 7.17 | 6.90 | 7.05 | +1.52 | +26.90% | 1,517 | 3,271 | 29.88% |
| AMZN241018C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 4.85 | 4.85 | 5.00 | +1.05 | +27.63% | 5,256 | 26,803 | 27.88% |
| AMZN241018C00187500 | 2024-10-11 3:59PM EDT | 187.50 | 3.20 | 3.20 | 3.30 | +0.71 | +28.51% | 8,812 | 16,118 | 26.88% |
| AMZN241018C00190000 | 2024-10-11 3:59PM EDT | 190.00 | 1.95 | 1.91 | 1.95 | +0.44 | +29.14% | 29,206 | 33,807 | 25.76% |
| AMZN241018C00192500 | 2024-10-11 3:59PM EDT | 192.50 | 1.03 | 1.02 | 1.06 | +0.18 | +21.18% | 14,326 | 8,976 | 25.39% |
| AMZN241018C00195000 | 2024-10-11 3:59PM EDT | 195.00 | 0.51 | 0.50 | 0.51 | +0.06 | +13.33% | 17,800 | 41,578 | 25.05% |
| AMZN241018C00197500 | 2024-10-11 3:59PM EDT | 197.50 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 6,622 | 15,661 | 25.39% |
| AMZN241018C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 5,934 | 36,502 | 25.98% |
| AMZN241018C00202500 | 2024-10-11 3:58PM EDT | 202.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,322 | 3,060 | 27.44% |
| AMZN241018C00205000 | 2024-10-11 3:56PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,190 | 34,598 | 28.52% |
| AMZN241018C00207500 | 2024-10-11 3:58PM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 522 | 2,056 | 30.47% |
| AMZN241018C00210000 | 2024-10-11 3:41PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,001 | 12,267 | 33.99% |
| AMZN241018C00212500 | 2024-10-11 3:31PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 865 | 2,374 | 34.38% |
| AMZN241018C00215000 | 2024-10-11 1:56PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,564 | 6,434 | 37.50% |
| AMZN241018C00220000 | 2024-10-11 11:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 10,184 | 42.97% |
| AMZN241018C00225000 | 2024-10-11 3:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,986 | 48.44% |
| AMZN241018C00230000 | 2024-10-10 3:07PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,483 | 51.56% |
| AMZN241018C00235000 | 2024-10-09 2:25PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,808 | 56.25% |
| AMZN241018C00240000 | 2024-10-08 10:42AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,268 | 60.94% |
| AMZN241018C00245000 | 2024-10-11 3:28PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,510 | 65.63% |
| AMZN241018C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,485 | 70.31% |
| AMZN241018C00255000 | 2024-09-27 10:53AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 528 | 75.00% |
| AMZN241018C00260000 | 2024-09-25 10:55AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,849 | 78.13% |
| AMZN241018C00270000 | 2024-10-11 12:52PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,472 | 87.50% |
| AMZN241018C00280000 | 2024-10-02 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,938 | 96.88% |
| AMZN241018C00290000 | 2024-09-19 3:14PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 536 | 103.13% |
| AMZN241018C00300000 | 2024-10-11 3:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,158 | 109.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-10-02 9:52AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,232 | 193.75% |
| AMZN241018P00090000 | 2024-10-08 2:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 181.25% |
| AMZN241018P00095000 | 2024-09-25 1:26PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 229 | 168.75% |
| AMZN241018P00100000 | 2024-10-11 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 963 | 156.25% |
| AMZN241018P00105000 | 2024-09-23 11:54AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,691 | 143.75% |
| AMZN241018P00110000 | 2024-09-27 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,093 | 131.25% |
| AMZN241018P00115000 | 2024-10-07 11:26AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,217 | 121.88% |
| AMZN241018P00120000 | 2024-10-07 11:14AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,631 | 112.50% |
| AMZN241018P00125000 | 2024-10-04 3:29PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 929 | 1,631 | 103.13% |
| AMZN241018P00130000 | 2024-10-11 2:57PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,874 | 93.75% |
| AMZN241018P00135000 | 2024-10-10 2:04PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,536 | 84.38% |
| AMZN241018P00140000 | 2024-10-11 1:41PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,013 | 9,678 | 75.00% |
| AMZN241018P00145000 | 2024-10-11 3:41PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 6,637 | 68.75% |
| AMZN241018P00150000 | 2024-10-11 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,036 | 13,488 | 59.38% |
| AMZN241018P00155000 | 2024-10-11 3:46PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 14,471 | 57.81% |
| AMZN241018P00160000 | 2024-10-11 3:55PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10,280 | 31,824 | 52.34% |
| AMZN241018P00165000 | 2024-10-11 3:53PM EDT | 165.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 675 | 16,841 | 47.46% |
| AMZN241018P00167500 | 2024-10-11 3:59PM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 865 | 1,885 | 43.95% |
| AMZN241018P00170000 | 2024-10-11 3:58PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 982 | 14,612 | 40.04% |
| AMZN241018P00172500 | 2024-10-11 3:56PM EDT | 172.50 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 626 | 2,088 | 36.72% |
| AMZN241018P00175000 | 2024-10-11 3:54PM EDT | 175.00 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 4,575 | 17,300 | 33.99% |
| AMZN241018P00177500 | 2024-10-11 3:59PM EDT | 177.50 | 0.17 | 0.17 | 0.18 | -0.26 | -60.47% | 1,904 | 4,760 | 30.71% |
| AMZN241018P00180000 | 2024-10-11 3:58PM EDT | 180.00 | 0.29 | 0.28 | 0.30 | -0.42 | -59.15% | 3,935 | 15,798 | 28.47% |
| AMZN241018P00182500 | 2024-10-11 3:59PM EDT | 182.50 | 0.52 | 0.52 | 0.54 | -0.68 | -56.67% | 7,256 | 9,686 | 26.78% |
| AMZN241018P00185000 | 2024-10-11 3:59PM EDT | 185.00 | 0.97 | 0.96 | 1.00 | -0.98 | -50.26% | 9,511 | 13,930 | 25.64% |
| AMZN241018P00187500 | 2024-10-11 3:59PM EDT | 187.50 | 1.77 | 1.75 | 1.80 | -1.32 | -42.72% | 7,530 | 2,021 | 24.98% |
| AMZN241018P00190000 | 2024-10-11 3:59PM EDT | 190.00 | 3.05 | 2.95 | 3.05 | -1.50 | -32.97% | 3,690 | 7,222 | 24.93% |
| AMZN241018P00192500 | 2024-10-11 3:59PM EDT | 192.50 | 4.60 | 4.55 | 4.70 | -2.01 | -30.41% | 564 | 1,637 | 24.93% |
| AMZN241018P00195000 | 2024-10-11 3:58PM EDT | 195.00 | 6.50 | 6.50 | 6.70 | -2.20 | -25.29% | 456 | 6,850 | 25.20% |
| AMZN241018P00197500 | 2024-10-11 3:09PM EDT | 197.50 | 8.24 | 8.70 | 9.00 | -2.66 | -24.40% | 40 | 663 | 27.34% |
| AMZN241018P00200000 | 2024-10-11 3:59PM EDT | 200.00 | 11.30 | 10.95 | 11.40 | -1.95 | -14.72% | 413 | 566 | 29.98% |
| AMZN241018P00202500 | 2024-10-04 3:59PM EDT | 202.50 | 13.50 | 13.35 | 14.20 | -2.60 | -16.15% | 1 | 0 | 42.92% |
| AMZN241018P00205000 | 2024-10-11 3:04PM EDT | 205.00 | 15.65 | 16.00 | 16.60 | -3.05 | -16.31% | 44 | 94 | 45.70% |
| AMZN241018P00207500 | 2024-10-03 2:52PM EDT | 207.50 | 25.40 | 18.40 | 19.05 | 0.00 | - | 15 | 0 | 49.22% |
| AMZN241018P00210000 | 2024-10-10 12:10PM EDT | 210.00 | 23.30 | 20.95 | 21.50 | 0.00 | - | 3 | 3 | 52.25% |
| AMZN241018P00212500 | 2024-10-10 3:37PM EDT | 212.50 | 25.95 | 23.40 | 24.40 | 0.00 | - | 1 | 1 | 52.73% |
| AMZN241018P00215000 | 2024-10-11 3:42PM EDT | 215.00 | 25.72 | 25.85 | 26.75 | -2.73 | -9.60% | 4 | 7 | 51.27% |
| AMZN241018P00220000 | 2024-10-10 3:37PM EDT | 220.00 | 30.95 | 30.95 | 31.60 | -2.52 | -7.53% | 1 | 2 | 56.64% |
| AMZN241018P00225000 | 2024-10-11 3:42PM EDT | 225.00 | 35.73 | 35.80 | 36.60 | -2.76 | -7.17% | 4 | 0 | 52.34% |
| AMZN241018P00230000 | 2024-10-09 3:07PM EDT | 230.00 | 44.85 | 40.60 | 41.65 | 0.00 | - | 1 | 0 | 91.60% |
| AMZN241018P00235000 | 2024-09-24 3:50PM EDT | 235.00 | 41.70 | 45.65 | 46.70 | 0.00 | - | 1 | 0 | 101.37% |
| AMZN241018P00240000 | 2024-09-18 3:01PM EDT | 240.00 | 53.00 | 50.85 | 51.60 | 0.00 | - | 5 | 0 | 75.78% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 309.35% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 255.00 | 71.52 | 77.65 | 78.20 | 0.00 | - | 1 | 0 | 316.65% |
| AMZN241018P00260000 | 2024-09-25 3:55PM EDT | 260.00 | 67.50 | 70.75 | 71.60 | 0.00 | - | - | 0 | 131.84% |
| AMZN241018P00270000 | 2024-08-29 2:43PM EDT | 270.00 | 98.15 | 81.20 | 82.85 | 0.00 | - | - | 0 | 163.38% |
| AMZN241018P00280000 | 2024-10-03 9:30AM EDT | 280.00 | 98.13 | 90.65 | 91.60 | 0.00 | - | 5 | 0 | 155.96% |
| AMZN241018P00290000 | 2024-10-11 3:42PM EDT | 290.00 | 100.73 | 100.85 | 101.55 | -2.74 | -2.65% | 3 | 5 | 116.41% |
| AMZN241018P00300000 | 2024-10-11 3:42PM EDT | 300.00 | 110.75 | 110.75 | 111.60 | -4.04 | -3.52% | 3 | 0 | 177.73% |
© 2024 Yahoo. All rights reserved.