Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-04-29 9:37AM EDT | 100.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240510C00110000 | 2024-04-30 11:59AM EDT | 110.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-04-30 3:05PM EDT | 120.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 54.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00130000 | 2024-04-30 12:05PM EDT | 130.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-04-30 10:34AM EDT | 135.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00140000 | 2024-04-30 3:45PM EDT | 140.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240510C00148000 | 2024-04-26 12:56PM EDT | 148.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMZN240510C00152500 | 2024-04-30 3:54PM EDT | 152.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240510C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240510C00157500 | 2024-04-30 3:59PM EDT | 157.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| AMZN240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| AMZN240510C00172500 | 2024-04-30 3:58PM EDT | 172.50 | 10.49 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| AMZN240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 3.13% |
| AMZN240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5,512 | 0 | 3.13% |
| AMZN240510C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 3,436 | 0 | 6.25% |
| AMZN240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5,569 | 0 | 6.25% |
| AMZN240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 12.50% |
| AMZN240510C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,735 | 0 | 12.50% |
| AMZN240510C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3,805 | 0 | 12.50% |
| AMZN240510C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 12.50% |
| AMZN240510C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7,134 | 0 | 12.50% |
| AMZN240510C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,277 | 0 | 25.00% |
| AMZN240510C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,826 | 0 | 25.00% |
| AMZN240510C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,561 | 0 | 25.00% |
| AMZN240510C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,279 | 0 | 25.00% |
| AMZN240510C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 25.00% |
| AMZN240510C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 25.00% |
| AMZN240510C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| AMZN240510C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| AMZN240510C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| AMZN240510C00255000 | 2024-04-30 3:57PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 50.00% |
| AMZN240510P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| AMZN240510P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| AMZN240510P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| AMZN240510P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| AMZN240510P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 25.00% |
| AMZN240510P00146000 | 2024-04-30 3:53PM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN240510P00147000 | 2024-04-30 3:58PM EDT | 147.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AMZN240510P00148000 | 2024-04-30 3:57PM EDT | 148.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AMZN240510P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AMZN240510P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,037 | 0 | 25.00% |
| AMZN240510P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,580 | 0 | 25.00% |
| AMZN240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| AMZN240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| AMZN240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 12.50% |
| AMZN240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| AMZN240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,244 | 0 | 6.25% |
| AMZN240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 6.25% |
| AMZN240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,483 | 0 | 3.13% |
| AMZN240510P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 3.13% |
| AMZN240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2,416 | 0 | 0.01% |
| AMZN240510P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2,320 | 0 | 0.00% |
| AMZN240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 3,337 | 0 | 0.00% |
| AMZN240510P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| AMZN240510P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AMZN240510P00187500 | 2024-04-30 3:57PM EDT | 187.50 | 14.82 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AMZN240510P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMZN240510P00192500 | 2024-04-30 3:13PM EDT | 192.50 | 16.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-30 3:30PM EDT | 195.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AMZN240510P00205000 | 2024-04-30 11:59AM EDT | 205.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240510P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-04-30 1:24PM EDT | 220.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.