Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 78.10 | 73.40 | 78.00 | -2.90 | -3.58% | 6 | 36 | 307.42% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 67.25 | 68.30 | 73.00 | 0.00 | - | 1 | 10 | 280.08% |
| AMZN240503C00110000 | 2024-04-30 1:38PM EDT | 110.00 | 69.80 | 63.40 | 68.00 | +0.05 | +0.07% | 42 | 4 | 261.72% |
| AMZN240503C00115000 | 2024-04-30 10:47AM EDT | 115.00 | 66.20 | 58.35 | 63.00 | +1.78 | +2.76% | 1 | 46 | 238.67% |
| AMZN240503C00120000 | 2024-04-30 3:05PM EDT | 120.00 | 59.48 | 53.40 | 58.00 | -0.63 | -1.05% | 12 | 105 | 219.73% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 48.40 | 53.00 | 0.00 | - | 32 | 39 | 199.71% |
| AMZN240503C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 45.65 | 44.60 | 48.00 | -5.85 | -11.36% | 49 | 77 | 208.20% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 39.40 | 44.00 | 0.00 | - | - | 4 | 165.14% |
| AMZN240503C00135000 | 2024-04-30 11:48AM EDT | 135.00 | 43.89 | 38.40 | 43.00 | -1.77 | -3.88% | 1 | 421 | 161.43% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 37.30 | 42.00 | 0.00 | - | - | 5 | 155.18% |
| AMZN240503C00138000 | 2024-04-30 3:49PM EDT | 138.00 | 40.90 | 35.80 | 40.00 | +1.85 | +4.74% | 32 | 101 | 159.38% |
| AMZN240503C00139000 | 2024-04-24 9:34AM EDT | 139.00 | 40.35 | 34.80 | 39.00 | 0.00 | - | - | 2 | 155.57% |
| AMZN240503C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 36.19 | 33.80 | 38.00 | -5.05 | -12.25% | 113 | 542 | 151.76% |
| AMZN240503C00141000 | 2024-04-26 11:27AM EDT | 141.00 | 37.95 | 32.80 | 37.00 | 0.00 | - | 10 | 11 | 147.95% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 31.80 | 36.00 | 0.00 | - | - | 16 | 144.14% |
| AMZN240503C00143000 | 2024-04-30 3:33PM EDT | 143.00 | 37.50 | 30.80 | 35.00 | +6.65 | +21.56% | 2 | 22 | 140.33% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 29.80 | 34.00 | 0.00 | - | - | 40 | 136.62% |
| AMZN240503C00145000 | 2024-04-30 10:02AM EDT | 145.00 | 36.10 | 28.80 | 33.00 | +0.50 | +1.40% | 1 | 1,037 | 132.81% |
| AMZN240503C00146000 | 2024-04-30 3:58PM EDT | 146.00 | 30.60 | 27.80 | 32.50 | -2.70 | -8.11% | 10 | 24 | 137.79% |
| AMZN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 34.40 | 26.80 | 31.30 | +9.25 | +36.78% | 1 | 20 | 130.57% |
| AMZN240503C00148000 | 2024-04-30 1:39PM EDT | 148.00 | 31.91 | 25.75 | 30.50 | -0.92 | -2.80% | 1 | 19 | 129.20% |
| AMZN240503C00149000 | 2024-04-30 3:59PM EDT | 149.00 | 27.45 | 24.75 | 29.50 | +1.85 | +7.23% | 3 | 14 | 125.29% |
| AMZN240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 26.50 | 25.00 | 28.00 | -4.58 | -14.74% | 190 | 1,184 | 132.32% |
| AMZN240503C00152500 | 2024-04-30 2:57PM EDT | 152.50 | 26.99 | 22.20 | 26.00 | -2.26 | -7.73% | 6 | 88 | 124.76% |
| AMZN240503C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 22.92 | 19.80 | 24.00 | -3.35 | -12.75% | 184 | 1,102 | 121.48% |
| AMZN240503C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 20.43 | 17.30 | 21.00 | -3.47 | -14.52% | 126 | 203 | 105.18% |
| AMZN240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 16.50 | 15.35 | 18.75 | -5.31 | -24.35% | 720 | 3,740 | 102.98% |
| AMZN240503C00162500 | 2024-04-30 3:55PM EDT | 162.50 | 16.50 | 13.35 | 18.00 | -2.64 | -13.79% | 184 | 676 | 112.23% |
| AMZN240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 14.00 | 11.75 | 15.00 | -3.80 | -21.35% | 638 | 3,734 | 103.08% |
| AMZN240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 12.25 | 10.00 | 14.50 | -3.37 | -21.57% | 307 | 478 | 111.13% |
| AMZN240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 10.65 | 10.60 | 13.15 | -3.21 | -23.16% | 4,010 | 4,914 | 127.22% |
| AMZN240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 9.55 | 7.35 | 11.75 | -2.75 | -22.36% | 766 | 1,486 | 113.62% |
| AMZN240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.45 | 8.05 | 9.40 | -2.20 | -20.66% | 4,547 | 5,264 | 119.46% |
| AMZN240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 7.00 | 6.75 | 8.50 | -2.20 | -23.91% | 5,875 | 4,365 | 119.87% |
| AMZN240503C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 5.95 | 5.80 | 6.00 | -1.92 | -24.40% | 31,818 | 21,282 | 110.11% |
| AMZN240503C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 4.95 | 4.80 | 5.30 | -1.75 | -26.12% | 11,340 | 6,924 | 110.79% |
| AMZN240503C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 4.10 | 4.00 | 4.15 | -1.47 | -26.39% | 27,593 | 23,882 | 108.01% |
| AMZN240503C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 3.30 | 3.05 | 3.40 | -1.30 | -28.26% | 7,609 | 4,615 | 105.27% |
| AMZN240503C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.64 | 2.61 | 2.76 | -1.06 | -28.65% | 42,071 | 22,959 | 105.86% |
| AMZN240503C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.15 | 2.05 | 2.25 | -0.83 | -27.85% | 12,381 | 6,510 | 105.03% |
| AMZN240503C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 1.70 | 1.60 | 1.70 | -0.64 | -27.35% | 28,825 | 14,529 | 103.08% |
| AMZN240503C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 1.31 | 1.10 | 1.40 | -0.51 | -28.02% | 25,242 | 11,536 | 101.37% |
| AMZN240503C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.02 | 0.96 | 1.02 | -0.36 | -26.09% | 51,932 | 21,091 | 101.47% |
| AMZN240503C00202500 | 2024-04-30 3:59PM EDT | 202.50 | 0.81 | 0.76 | 0.81 | -0.21 | -20.59% | 11,018 | 4,727 | 101.76% |
| AMZN240503C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.60 | 0.57 | 0.64 | -0.17 | -22.08% | 16,610 | 8,663 | 101.56% |
| AMZN240503C00207500 | 2024-04-30 3:59PM EDT | 207.50 | 0.50 | 0.41 | 0.52 | -0.06 | -10.71% | 5,747 | 6,555 | 101.47% |
| AMZN240503C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 13,002 | 9,209 | 101.86% |
| AMZN240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 0.26 | 0.15 | 0.31 | -0.03 | -10.34% | 4,269 | 2,365 | 98.54% |
| AMZN240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 11,370 | 7,006 | 99.71% |
| AMZN240503C00217500 | 2024-04-30 3:59PM EDT | 217.50 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 2,925 | 2,422 | 100.39% |
| AMZN240503C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 8,456 | 5,767 | 101.37% |
| AMZN240503C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 7,253 | 5,050 | 102.73% |
| AMZN240503C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4,873 | 5,698 | 101.56% |
| AMZN240503C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,640 | 3,463 | 104.69% |
| AMZN240503C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,294 | 283 | 106.25% |
| AMZN240503C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 265 | 407 | 103.13% |
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 692 | 106.25% |
| AMZN240503C00255000 | 2024-04-30 3:56PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 662 | 384 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 7 | 168.75% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| AMZN240503P00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,231 | 143.75% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 128.13% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,573 | 115.63% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 147 | 106.25% |
| AMZN240503P00127000 | 2024-04-30 3:53PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 406 | 50.00% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 96.88% |
| AMZN240503P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 8 | 600 | 125.00% |
| AMZN240503P00130000 | 2024-04-30 3:53PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 795 | 712 | 99.22% |
| AMZN240503P00131000 | 2024-04-30 12:56PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,002 | 101.56% |
| AMZN240503P00132000 | 2024-04-30 3:53PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 24 | 4 | 98.44% |
| AMZN240503P00133000 | 2024-04-30 3:56PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 145 | 62 | 96.09% |
| AMZN240503P00134000 | 2024-04-30 3:59PM EDT | 134.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 433 | 93.75% |
| AMZN240503P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 260 | 413 | 87.50% |
| AMZN240503P00136000 | 2024-04-30 3:59PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 103 | 421 | 93.75% |
| AMZN240503P00137000 | 2024-04-30 3:59PM EDT | 137.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 291 | 828 | 91.41% |
| AMZN240503P00138000 | 2024-04-30 3:57PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 171 | 368 | 89.06% |
| AMZN240503P00139000 | 2024-04-30 3:59PM EDT | 139.00 | 0.04 | 0.04 | 0.17 | 0.00 | - | 256 | 83 | 103.91% |
| AMZN240503P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 4,473 | 2,355 | 94.53% |
| AMZN240503P00141000 | 2024-04-30 3:59PM EDT | 141.00 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 290 | 37 | 91.80% |
| AMZN240503P00142000 | 2024-04-30 3:57PM EDT | 142.00 | 0.07 | 0.02 | 0.62 | +0.02 | +40.00% | 3,409 | 79 | 115.23% |
| AMZN240503P00143000 | 2024-04-30 3:59PM EDT | 143.00 | 0.10 | 0.07 | 0.45 | +0.05 | +100.00% | 685 | 362 | 107.72% |
| AMZN240503P00144000 | 2024-04-30 3:59PM EDT | 144.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 1,115 | 761 | 90.63% |
| AMZN240503P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.15 | 0.11 | 0.67 | +0.07 | +87.50% | 3,180 | 1,393 | 109.77% |
| AMZN240503P00146000 | 2024-04-30 3:59PM EDT | 146.00 | 0.16 | 0.09 | 0.70 | +0.06 | +60.00% | 509 | 183 | 106.84% |
| AMZN240503P00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.20 | 0.19 | 0.22 | +0.09 | +81.82% | 2,740 | 846 | 91.21% |
| AMZN240503P00148000 | 2024-04-30 3:59PM EDT | 148.00 | 0.25 | 0.23 | 0.26 | +0.11 | +78.57% | 1,996 | 648 | 91.21% |
| AMZN240503P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.30 | 0.25 | 0.82 | +0.12 | +66.67% | 1,752 | 424 | 103.71% |
| AMZN240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.35 | 0.33 | 0.35 | +0.16 | +84.21% | 15,229 | 4,451 | 90.82% |
| AMZN240503P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.51 | 0.50 | 0.60 | +0.23 | +82.14% | 4,230 | 1,587 | 92.38% |
| AMZN240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.00 | 0.75 | 1.00 | +0.60 | +150.00% | 24,612 | 6,407 | 94.82% |
| AMZN240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.21 | 1.18 | 1.25 | +0.61 | +101.67% | 7,669 | 2,711 | 94.73% |
| AMZN240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.76 | 1.72 | 1.76 | +0.91 | +107.06% | 39,574 | 8,432 | 96.58% |
| AMZN240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.36 | 2.23 | 2.50 | +1.16 | +96.67% | 12,380 | 5,059 | 97.75% |
| AMZN240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.18 | 2.82 | 3.20 | +1.55 | +95.09% | 19,232 | 8,389 | 97.07% |
| AMZN240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.10 | 3.80 | 4.20 | +1.89 | +85.52% | 10,059 | 4,100 | 99.78% |
| AMZN240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.15 | 4.80 | 5.25 | +2.32 | +81.98% | 16,923 | 8,873 | 100.73% |
| AMZN240503P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.21 | 5.80 | 6.50 | +2.56 | +70.14% | 8,859 | 3,382 | 101.10% |
| AMZN240503P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.60 | 7.10 | 7.60 | +3.09 | +68.51% | 22,656 | 10,168 | 100.61% |
| AMZN240503P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 8.65 | 8.45 | 10.00 | +3.05 | +54.46% | 11,041 | 4,136 | 107.54% |
| AMZN240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.15 | 8.10 | 12.40 | +3.39 | +50.15% | 10,863 | 8,236 | 101.03% |
| AMZN240503P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 11.71 | 10.80 | 14.30 | +3.66 | +45.47% | 1,540 | 2,764 | 110.79% |
| AMZN240503P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 13.45 | 11.30 | 15.00 | +4.05 | +43.09% | 6,641 | 8,699 | 93.85% |
| AMZN240503P00187500 | 2024-04-30 3:56PM EDT | 187.50 | 14.28 | 12.50 | 16.80 | +3.23 | +29.23% | 478 | 580 | 87.26% |
| AMZN240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 16.65 | 14.50 | 19.10 | +4.00 | +31.62% | 1,096 | 1,304 | 89.80% |
| AMZN240503P00192500 | 2024-04-30 3:51PM EDT | 192.50 | 18.75 | 16.50 | 19.60 | +3.77 | +25.17% | 144 | 366 | 68.12% |
| AMZN240503P00195000 | 2024-04-30 3:59PM EDT | 195.00 | 20.80 | 18.50 | 23.15 | +4.45 | +27.22% | 450 | 332 | 83.15% |
| AMZN240503P00197500 | 2024-04-30 3:59PM EDT | 197.50 | 23.00 | 20.50 | 25.10 | +4.12 | +21.82% | 114 | 113 | 71.00% |
| AMZN240503P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 25.00 | 23.00 | 27.65 | +4.65 | +22.85% | 362 | 150 | 77.93% |
| AMZN240503P00202500 | 2024-04-30 1:50PM EDT | 202.50 | 23.95 | 25.00 | 29.80 | +0.46 | +1.96% | 17 | 70 | 139.75% |
| AMZN240503P00205000 | 2024-04-30 11:58AM EDT | 205.00 | 26.60 | 28.10 | 32.25 | +1.27 | +5.01% | 32 | 69 | 79.69% |
| AMZN240503P00207500 | 2024-04-30 12:20PM EDT | 207.50 | 28.55 | 30.00 | 34.70 | -1.48 | -4.93% | 2 | 0 | 152.00% |
| AMZN240503P00210000 | 2024-04-30 2:16PM EDT | 210.00 | 30.37 | 32.50 | 36.75 | +0.59 | +1.98% | 17 | 38 | 148.14% |
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 215.00 | 36.49 | 37.00 | 41.60 | +2.59 | +7.64% | 2 | 0 | 156.98% |
| AMZN240503P00220000 | 2024-04-30 3:50PM EDT | 220.00 | 41.64 | 42.00 | 46.70 | +1.74 | +4.36% | 2 | 15 | 171.88% |
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 48.05 | 52.00 | 56.70 | +2.89 | +6.40% | 2 | 0 | 194.73% |
| AMZN240503P00250000 | 2024-04-22 2:33PM EDT | 250.00 | 71.00 | 72.00 | 76.70 | -0.80 | -1.11% | 1 | 0 | 235.64% |
© 2024 Yahoo. All rights reserved.