Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-04-19 11:13AM EDT | 45.00 | 132.60 | 133.70 | 137.65 | 0.00 | - | 2 | 373 | 123.97% |
| AMZN240920C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.90 | 128.85 | 132.75 | 0.00 | - | 10 | 423 | 117.43% |
| AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 106.60 | 109.85 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 119.10 | 123.00 | 0.00 | - | 1 | 189 | 105.66% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 114.20 | 118.15 | 0.00 | - | 2 | 1,112 | 100.32% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 109.35 | 113.25 | 0.00 | - | 1 | 538 | 95.26% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 104.45 | 108.40 | 0.00 | - | 1 | 881 | 90.43% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 80.00 | 105.70 | 99.60 | 103.55 | 0.00 | - | 1 | 411 | 86.08% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 93.75 | 94.75 | 98.70 | 0.00 | - | 1 | 437 | 81.86% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.31 | 89.90 | 93.85 | 0.00 | - | 20 | 888 | 77.78% |
| AMZN240920C00095000 | 2024-04-26 2:54PM EDT | 95.00 | 86.44 | 85.80 | 88.40 | +2.74 | +3.27% | 38 | 1,772 | 74.39% |
| AMZN240920C00100000 | 2024-04-26 3:50PM EDT | 100.00 | 82.33 | 81.00 | 83.50 | +6.38 | +8.40% | 40 | 2,337 | 70.46% |
| AMZN240920C00105000 | 2024-04-26 3:51PM EDT | 105.00 | 77.50 | 76.15 | 78.75 | +3.50 | +4.73% | 86 | 1,801 | 66.96% |
| AMZN240920C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 72.74 | 71.45 | 73.85 | +2.51 | +3.57% | 47 | 5,149 | 63.49% |
| AMZN240920C00115000 | 2024-04-26 3:50PM EDT | 115.00 | 67.98 | 66.75 | 69.10 | +2.57 | +3.93% | 52 | 1,680 | 60.46% |
| AMZN240920C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 62.96 | 61.25 | 65.15 | +3.96 | +6.71% | 52 | 1,622 | 57.39% |
| AMZN240920C00125000 | 2024-04-26 12:45PM EDT | 125.00 | 59.00 | 56.75 | 60.35 | +2.63 | +4.67% | 10 | 1,650 | 54.63% |
| AMZN240920C00130000 | 2024-04-26 12:55PM EDT | 130.00 | 54.90 | 52.40 | 55.55 | +11.40 | +26.21% | 5 | 5,520 | 52.09% |
| AMZN240920C00135000 | 2024-04-26 3:42PM EDT | 135.00 | 49.65 | 48.00 | 51.00 | +6.35 | +14.67% | 13 | 4,325 | 55.38% |
| AMZN240920C00140000 | 2024-04-26 1:38PM EDT | 140.00 | 45.30 | 44.90 | 45.75 | +6.58 | +16.99% | 26 | 3,570 | 49.88% |
| AMZN240920C00145000 | 2024-04-26 12:37PM EDT | 145.00 | 41.14 | 40.55 | 41.10 | +7.14 | +21.00% | 2 | 4,693 | 46.50% |
| AMZN240920C00150000 | 2024-04-26 2:42PM EDT | 150.00 | 36.42 | 36.50 | 37.15 | +5.22 | +16.73% | 123 | 5,459 | 45.15% |
| AMZN240920C00155000 | 2024-04-26 3:39PM EDT | 155.00 | 33.02 | 32.15 | 33.05 | +5.32 | +19.21% | 8 | 4,695 | 43.04% |
| AMZN240920C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 29.25 | 28.70 | 29.30 | +4.90 | +20.12% | 792 | 8,468 | 41.55% |
| AMZN240920C00165000 | 2024-04-26 2:42PM EDT | 165.00 | 25.27 | 25.30 | 25.80 | +3.87 | +18.08% | 27 | 2,426 | 40.30% |
| AMZN240920C00170000 | 2024-04-26 3:24PM EDT | 170.00 | 22.40 | 21.95 | 22.50 | +4.10 | +22.40% | 45 | 7,242 | 39.11% |
| AMZN240920C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 19.35 | 18.95 | 19.40 | +3.70 | +23.64% | 137 | 3,891 | 37.93% |
| AMZN240920C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 16.55 | 16.45 | 16.65 | +3.26 | +24.53% | 191 | 10,548 | 37.07% |
| AMZN240920C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 14.00 | 13.95 | 14.10 | +2.90 | +26.13% | 263 | 8,537 | 36.15% |
| AMZN240920C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 11.85 | 11.70 | 11.85 | +2.75 | +30.22% | 434 | 5,427 | 35.39% |
| AMZN240920C00195000 | 2024-04-26 3:51PM EDT | 195.00 | 9.80 | 9.60 | 9.95 | +2.15 | +28.10% | 1,110 | 3,186 | 34.91% |
| AMZN240920C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 8.20 | 7.90 | 8.25 | +2.12 | +34.87% | 970 | 12,167 | 34.38% |
| AMZN240920C00205000 | 2024-04-26 3:50PM EDT | 205.00 | 6.75 | 6.55 | 6.75 | +1.75 | +35.00% | 232 | 3,769 | 33.82% |
| AMZN240920C00210000 | 2024-04-26 3:27PM EDT | 210.00 | 5.43 | 5.25 | 5.50 | +1.41 | +35.07% | 516 | 9,806 | 33.39% |
| AMZN240920C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 4.42 | 4.20 | 4.45 | +1.54 | +53.47% | 63 | 2,528 | 33.02% |
| AMZN240920C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 3.55 | 3.40 | 3.60 | +1.05 | +42.00% | 98 | 1,818 | 32.77% |
| AMZN240920C00225000 | 2024-04-26 1:56PM EDT | 225.00 | 2.81 | 2.75 | 2.85 | +0.80 | +39.80% | 31 | 3,914 | 32.39% |
| AMZN240920C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 2.24 | 2.20 | 2.28 | +0.71 | +46.41% | 17 | 1,990 | 32.22% |
| AMZN240920C00235000 | 2024-04-26 11:29AM EDT | 235.00 | 1.72 | 1.70 | 1.82 | +0.80 | +86.96% | 9 | 561 | 32.09% |
| AMZN240920C00240000 | 2024-04-26 12:46PM EDT | 240.00 | 1.41 | 1.32 | 1.46 | +0.42 | +42.42% | 10 | 327 | 32.04% |
| AMZN240920C00245000 | 2024-04-26 3:43PM EDT | 245.00 | 1.15 | 1.10 | 1.18 | +0.43 | +59.72% | 12 | 303 | 32.09% |
| AMZN240920C00250000 | 2024-04-26 1:08PM EDT | 250.00 | 0.94 | 0.88 | 0.92 | +0.39 | +70.91% | 10 | 437 | 31.91% |
| AMZN240920C00255000 | 2024-04-26 3:41PM EDT | 255.00 | 0.73 | 0.70 | 0.74 | +0.28 | +62.22% | 13 | 266 | 31.96% |
| AMZN240920C00260000 | 2024-04-26 10:43AM EDT | 260.00 | 0.53 | 0.54 | 0.64 | +0.15 | +39.47% | 1 | 347 | 32.45% |
| AMZN240920C00270000 | 2024-04-26 3:36PM EDT | 270.00 | 0.42 | 0.35 | 0.44 | +0.17 | +68.00% | 4 | 135 | 32.89% |
| AMZN240920C00280000 | 2024-04-26 2:27PM EDT | 280.00 | 0.27 | 0.23 | 0.31 | +0.03 | +12.50% | 21 | 12 | 33.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 2,464 | 74.22% |
| AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 71.48% |
| AMZN240920P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 6 | 536 | 69.14% |
| AMZN240920P00060000 | 2024-04-19 12:04PM EDT | 60.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 2,398 | 64.84% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 65.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 3 | 2,082 | 60.94% |
| AMZN240920P00070000 | 2024-04-26 12:41PM EDT | 70.00 | 0.06 | 0.05 | 0.11 | -0.06 | -50.00% | 1 | 1,380 | 59.18% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 75.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 454 | 3,591 | 56.15% |
| AMZN240920P00080000 | 2024-04-25 12:50PM EDT | 80.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 5 | 4,818 | 54.30% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 85.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 105 | 3,280 | 52.15% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.26 | 0.18 | 0.24 | 0.00 | - | 20 | 10,063 | 50.10% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 95.00 | 0.27 | 0.23 | 0.29 | 0.00 | - | 10 | 3,768 | 48.73% |
| AMZN240920P00100000 | 2024-04-26 12:55PM EDT | 100.00 | 0.33 | 0.30 | 0.37 | -0.06 | -15.38% | 2 | 16,016 | 46.97% |
| AMZN240920P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.63 | 0.40 | 0.45 | 0.00 | - | 1 | 4,492 | 44.95% |
| AMZN240920P00110000 | 2024-04-22 3:29PM EDT | 110.00 | 0.58 | 0.50 | 0.58 | 0.00 | - | 26 | 11,218 | 43.46% |
| AMZN240920P00115000 | 2024-04-26 11:19AM EDT | 115.00 | 0.72 | 0.64 | 0.71 | -0.28 | -28.00% | 3 | 8,261 | 41.63% |
| AMZN240920P00120000 | 2024-04-26 3:43PM EDT | 120.00 | 0.88 | 0.85 | 0.89 | -0.22 | -20.00% | 3 | 7,316 | 40.06% |
| AMZN240920P00125000 | 2024-04-26 3:40PM EDT | 125.00 | 1.11 | 1.08 | 1.13 | -0.30 | -21.28% | 16 | 8,694 | 38.68% |
| AMZN240920P00130000 | 2024-04-26 11:49AM EDT | 130.00 | 1.41 | 1.40 | 1.46 | -0.40 | -22.10% | 4 | 13,657 | 37.55% |
| AMZN240920P00135000 | 2024-04-26 12:06PM EDT | 135.00 | 1.85 | 1.79 | 1.86 | -0.56 | -23.24% | 13 | 9,504 | 36.38% |
| AMZN240920P00140000 | 2024-04-26 1:29PM EDT | 140.00 | 2.30 | 2.31 | 2.40 | -0.71 | -23.59% | 41 | 7,314 | 35.45% |
| AMZN240920P00145000 | 2024-04-26 2:10PM EDT | 145.00 | 2.99 | 2.95 | 3.05 | -0.96 | -24.30% | 21 | 3,777 | 34.47% |
| AMZN240920P00150000 | 2024-04-26 2:31PM EDT | 150.00 | 3.85 | 3.75 | 3.85 | -1.05 | -21.43% | 92 | 6,157 | 33.53% |
| AMZN240920P00155000 | 2024-04-26 3:49PM EDT | 155.00 | 4.76 | 4.70 | 4.85 | -1.39 | -22.60% | 127 | 6,553 | 32.72% |
| AMZN240920P00160000 | 2024-04-26 3:48PM EDT | 160.00 | 6.00 | 5.85 | 6.05 | -1.53 | -20.32% | 261 | 6,373 | 31.92% |
| AMZN240920P00165000 | 2024-04-26 2:56PM EDT | 165.00 | 7.52 | 7.25 | 7.45 | -1.71 | -18.53% | 9 | 4,203 | 31.07% |
| AMZN240920P00170000 | 2024-04-26 3:32PM EDT | 170.00 | 9.05 | 8.95 | 9.15 | -2.18 | -19.41% | 65 | 4,872 | 30.37% |
| AMZN240920P00175000 | 2024-04-26 3:32PM EDT | 175.00 | 10.95 | 10.90 | 11.10 | -3.15 | -22.34% | 80 | 4,129 | 29.64% |
| AMZN240920P00180000 | 2024-04-26 3:27PM EDT | 180.00 | 13.16 | 13.15 | 13.35 | -2.89 | -18.01% | 147 | 9,199 | 28.96% |
| AMZN240920P00185000 | 2024-04-26 12:45PM EDT | 185.00 | 15.55 | 15.65 | 15.90 | -3.64 | -18.97% | 95 | 2,038 | 28.29% |
| AMZN240920P00190000 | 2024-04-26 3:12PM EDT | 190.00 | 18.70 | 18.50 | 18.75 | -4.55 | -19.57% | 230 | 1,356 | 27.63% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 195.00 | 23.23 | 21.10 | 22.30 | 0.00 | - | 2 | 324 | 27.92% |
| AMZN240920P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 33.05 | 24.55 | 25.55 | 0.00 | - | 8 | 316 | 26.87% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 205.00 | 27.60 | 28.45 | 30.40 | 0.00 | - | 2 | 33 | 29.39% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 210.00 | 33.05 | 32.15 | 33.20 | +7.42 | +28.95% | 1 | 14 | 25.62% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 215.00 | 37.65 | 36.55 | 37.80 | 0.00 | - | 2 | 8 | 26.58% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 220.00 | 42.14 | 40.70 | 42.20 | 0.00 | - | 122 | 35 | 26.42% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 44.45 | 47.60 | 0.00 | - | - | 11 | 30.05% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 50.00 | 51.40 | 0.00 | - | 5 | 0 | 26.27% |
| AMZN240920P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.29 | 54.00 | 57.00 | 0.00 | - | 99 | 100 | 31.18% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 64.50 | 66.10 | 0.00 | - | 2 | 0 | 29.02% |
© 2024 Yahoo. All rights reserved.