Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-25 9:41AM EDT | 45.00 | 127.42 | 135.25 | 137.95 | 0.00 | - | 1 | 6,031 | 104.93% |
| AMZN250117C00050000 | 2024-04-24 2:34PM EDT | 50.00 | 128.88 | 130.55 | 133.05 | 0.00 | - | 3 | 7,075 | 99.44% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 125.10 | 129.00 | 0.00 | - | 10 | 920 | 94.85% |
| AMZN250117C00060000 | 2024-04-22 10:05AM EDT | 60.00 | 119.50 | 120.35 | 124.25 | 0.00 | - | 1 | 1,371 | 90.53% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 115.55 | 119.45 | 0.00 | - | 4 | 1,458 | 86.05% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 111.50 | 114.05 | 0.00 | - | 1 | 4,220 | 82.34% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 106.10 | 110.00 | 0.00 | - | 1 | 955 | 78.76% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 80.00 | 103.30 | 102.05 | 104.65 | 0.00 | - | 1 | 2,711 | 75.45% |
| AMZN250117C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 92.35 | 97.25 | 100.00 | 0.00 | - | 2 | 4,167 | 72.09% |
| AMZN250117C00090000 | 2024-04-26 3:30PM EDT | 90.00 | 94.09 | 92.65 | 95.20 | +8.05 | +9.36% | 1 | 4,456 | 68.95% |
| AMZN250117C00095000 | 2024-04-26 11:51AM EDT | 95.00 | 89.24 | 88.00 | 90.55 | +7.39 | +9.03% | 4 | 2,363 | 66.09% |
| AMZN250117C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 84.32 | 83.45 | 85.85 | +6.42 | +8.24% | 36 | 7,901 | 63.35% |
| AMZN250117C00105000 | 2024-04-26 1:43PM EDT | 105.00 | 80.24 | 78.10 | 82.05 | +0.89 | +1.12% | 1 | 2,200 | 60.83% |
| AMZN250117C00110000 | 2024-04-26 3:23PM EDT | 110.00 | 75.55 | 74.45 | 76.00 | +7.55 | +11.10% | 6 | 4,187 | 57.31% |
| AMZN250117C00115000 | 2024-04-24 11:56AM EDT | 115.00 | 68.03 | 69.95 | 72.10 | 0.00 | - | 1 | 3,149 | 56.06% |
| AMZN250117C00120000 | 2024-04-26 3:15PM EDT | 120.00 | 66.50 | 65.90 | 67.35 | +7.70 | +13.10% | 8 | 5,155 | 53.99% |
| AMZN250117C00125000 | 2024-04-26 1:16PM EDT | 125.00 | 63.00 | 61.50 | 63.00 | +7.50 | +13.51% | 13 | 8,982 | 51.92% |
| AMZN250117C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 58.00 | 57.20 | 58.75 | +11.20 | +23.93% | 25 | 15,235 | 50.03% |
| AMZN250117C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 53.69 | 53.40 | 54.25 | +6.24 | +13.15% | 15 | 5,445 | 49.38% |
| AMZN250117C00140000 | 2024-04-26 2:53PM EDT | 140.00 | 49.30 | 49.25 | 50.00 | +5.20 | +11.79% | 12 | 8,091 | 47.27% |
| AMZN250117C00145000 | 2024-04-26 1:07PM EDT | 145.00 | 46.72 | 45.60 | 46.10 | +6.42 | +15.93% | 11 | 6,247 | 45.82% |
| AMZN250117C00150000 | 2024-04-26 3:38PM EDT | 150.00 | 42.06 | 41.65 | 42.25 | +5.11 | +13.83% | 154 | 20,597 | 44.31% |
| AMZN250117C00155000 | 2024-04-26 3:00PM EDT | 155.00 | 38.17 | 38.10 | 38.70 | +4.57 | +13.60% | 4 | 6,711 | 43.20% |
| AMZN250117C00160000 | 2024-04-26 3:53PM EDT | 160.00 | 34.90 | 34.60 | 35.25 | +4.66 | +15.41% | 94 | 11,225 | 42.08% |
| AMZN250117C00165000 | 2024-04-26 3:36PM EDT | 165.00 | 31.60 | 31.30 | 31.95 | +4.30 | +15.75% | 403 | 9,463 | 41.00% |
| AMZN250117C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 28.60 | 28.20 | 28.70 | +4.00 | +16.26% | 766 | 18,455 | 39.80% |
| AMZN250117C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 25.65 | 25.50 | 25.75 | +4.07 | +18.86% | 1,062 | 10,829 | 38.87% |
| AMZN250117C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 22.93 | 22.60 | 23.10 | +3.81 | +19.93% | 970 | 13,727 | 38.19% |
| AMZN250117C00185000 | 2024-04-26 3:56PM EDT | 185.00 | 20.39 | 20.05 | 20.45 | +3.24 | +18.89% | 3,936 | 8,658 | 37.26% |
| AMZN250117C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 18.02 | 17.90 | 18.20 | +3.07 | +20.54% | 184 | 5,868 | 36.72% |
| AMZN250117C00195000 | 2024-04-26 2:54PM EDT | 195.00 | 15.63 | 15.65 | 16.00 | +3.12 | +24.94% | 72 | 9,808 | 36.01% |
| AMZN250117C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 13.94 | 13.80 | 14.00 | +2.59 | +22.82% | 975 | 26,799 | 35.36% |
| AMZN250117C00205000 | 2024-04-26 3:49PM EDT | 205.00 | 12.16 | 12.00 | 12.25 | +2.51 | +26.01% | 51 | 1,885 | 34.86% |
| AMZN250117C00210000 | 2024-04-26 3:00PM EDT | 210.00 | 10.50 | 10.35 | 10.70 | +2.39 | +29.47% | 80 | 13,957 | 34.45% |
| AMZN250117C00215000 | 2024-04-26 3:56PM EDT | 215.00 | 9.20 | 9.00 | 9.30 | +1.90 | +26.03% | 36 | 4,806 | 34.05% |
| AMZN250117C00220000 | 2024-04-26 3:38PM EDT | 220.00 | 7.90 | 7.75 | 8.05 | +2.00 | +33.90% | 575 | 13,794 | 33.68% |
| AMZN250117C00225000 | 2024-04-26 3:56PM EDT | 225.00 | 6.80 | 6.70 | 6.85 | +1.72 | +33.86% | 44 | 1,524 | 33.15% |
| AMZN250117C00230000 | 2024-04-26 3:56PM EDT | 230.00 | 5.81 | 5.65 | 5.90 | +1.26 | +27.69% | 43 | 4,004 | 32.88% |
| AMZN250117C00235000 | 2024-04-26 3:49PM EDT | 235.00 | 5.00 | 4.90 | 5.05 | +1.10 | +28.21% | 2,560 | 1,729 | 32.59% |
| AMZN250117C00240000 | 2024-04-26 3:19PM EDT | 240.00 | 4.25 | 4.20 | 4.30 | +1.08 | +34.07% | 269 | 2,595 | 32.30% |
| AMZN250117C00245000 | 2024-04-26 2:57PM EDT | 245.00 | 3.55 | 3.55 | 3.70 | +0.77 | +27.70% | 11 | 479 | 32.17% |
| AMZN250117C00250000 | 2024-04-26 3:44PM EDT | 250.00 | 3.05 | 3.05 | 3.15 | +0.68 | +28.69% | 51 | 1,680 | 31.96% |
| AMZN250117C00255000 | 2024-04-26 1:16PM EDT | 255.00 | 2.74 | 2.60 | 2.69 | +0.80 | +41.24% | 43 | 1,636 | 31.82% |
| AMZN250117C00260000 | 2024-04-26 3:46PM EDT | 260.00 | 2.26 | 2.21 | 2.35 | +0.53 | +30.64% | 26 | 997 | 31.90% |
| AMZN250117C00270000 | 2024-04-26 2:05PM EDT | 270.00 | 1.68 | 1.62 | 1.74 | +0.45 | +36.59% | 88 | 913 | 31.82% |
| AMZN250117C00280000 | 2024-04-26 3:49PM EDT | 280.00 | 1.25 | 1.20 | 1.28 | +0.29 | +30.21% | 35 | 793 | 31.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 8,741 | 59.77% |
| AMZN250117P00050000 | 2024-04-22 1:58PM EDT | 50.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 53,694 | 59.18% |
| AMZN250117P00055000 | 2024-04-23 10:34AM EDT | 55.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 76 | 6,419 | 57.23% |
| AMZN250117P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 6,765 | 54.88% |
| AMZN250117P00065000 | 2024-04-25 12:24PM EDT | 65.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 5 | 26,614 | 52.44% |
| AMZN250117P00070000 | 2024-04-26 1:19PM EDT | 70.00 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 51 | 10,186 | 51.17% |
| AMZN250117P00075000 | 2024-04-26 12:21PM EDT | 75.00 | 0.33 | 0.30 | 0.36 | -0.05 | -13.16% | 15 | 5,752 | 49.90% |
| AMZN250117P00080000 | 2024-04-25 1:01PM EDT | 80.00 | 0.47 | 0.38 | 0.45 | 0.00 | - | 28 | 14,005 | 48.19% |
| AMZN250117P00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.52 | 0.51 | 0.54 | -0.14 | -21.21% | 4 | 14,521 | 46.29% |
| AMZN250117P00090000 | 2024-04-26 2:16PM EDT | 90.00 | 0.67 | 0.63 | 0.66 | -0.14 | -17.28% | 16 | 24,370 | 44.65% |
| AMZN250117P00095000 | 2024-04-26 2:44PM EDT | 95.00 | 0.81 | 0.78 | 0.83 | -0.04 | -4.71% | 1 | 12,052 | 43.36% |
| AMZN250117P00100000 | 2024-04-26 12:18PM EDT | 100.00 | 1.00 | 0.98 | 0.99 | -0.17 | -14.53% | 78 | 31,879 | 41.75% |
| AMZN250117P00105000 | 2024-04-26 9:30AM EDT | 105.00 | 1.24 | 1.18 | 1.22 | -0.17 | -12.06% | 3 | 28,619 | 40.52% |
| AMZN250117P00110000 | 2024-04-26 3:39PM EDT | 110.00 | 1.47 | 1.45 | 1.48 | -0.26 | -15.03% | 8 | 19,320 | 39.22% |
| AMZN250117P00115000 | 2024-04-26 9:48AM EDT | 115.00 | 1.87 | 1.76 | 1.80 | -0.23 | -10.95% | 1 | 14,080 | 38.05% |
| AMZN250117P00120000 | 2024-04-26 3:14PM EDT | 120.00 | 2.18 | 2.15 | 2.19 | -0.37 | -14.51% | 255 | 17,620 | 36.97% |
| AMZN250117P00125000 | 2024-04-25 3:40PM EDT | 125.00 | 3.10 | 2.59 | 2.65 | 0.00 | - | 15 | 21,802 | 35.91% |
| AMZN250117P00130000 | 2024-04-26 3:49PM EDT | 130.00 | 3.19 | 3.10 | 3.20 | -0.61 | -16.05% | 22 | 26,196 | 34.92% |
| AMZN250117P00135000 | 2024-04-26 3:43PM EDT | 135.00 | 3.80 | 3.75 | 3.90 | -0.85 | -18.28% | 288 | 8,141 | 34.14% |
| AMZN250117P00140000 | 2024-04-26 3:41PM EDT | 140.00 | 4.60 | 4.55 | 4.65 | -0.95 | -17.12% | 631 | 14,631 | 33.18% |
| AMZN250117P00145000 | 2024-04-26 3:29PM EDT | 145.00 | 5.49 | 5.45 | 5.60 | -1.16 | -17.44% | 109 | 5,709 | 32.45% |
| AMZN250117P00150000 | 2024-04-26 3:26PM EDT | 150.00 | 6.60 | 6.50 | 6.65 | -1.30 | -16.46% | 263 | 14,695 | 31.62% |
| AMZN250117P00155000 | 2024-04-26 12:48PM EDT | 155.00 | 7.85 | 7.70 | 7.90 | -1.55 | -16.49% | 158 | 5,673 | 30.91% |
| AMZN250117P00160000 | 2024-04-26 3:53PM EDT | 160.00 | 9.25 | 9.15 | 9.30 | -1.86 | -16.74% | 1,121 | 5,812 | 30.17% |
| AMZN250117P00165000 | 2024-04-26 3:36PM EDT | 165.00 | 10.83 | 10.70 | 10.90 | -1.87 | -14.72% | 752 | 4,988 | 29.47% |
| AMZN250117P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 12.60 | 12.50 | 12.70 | -2.20 | -14.86% | 472 | 8,395 | 28.78% |
| AMZN250117P00175000 | 2024-04-26 2:59PM EDT | 175.00 | 14.75 | 14.45 | 14.75 | -2.23 | -13.13% | 418 | 6,726 | 28.17% |
| AMZN250117P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 16.79 | 16.70 | 17.00 | -2.51 | -13.01% | 260 | 6,177 | 27.52% |
| AMZN250117P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 19.21 | 19.15 | 19.45 | -3.05 | -13.70% | 3,770 | 7,139 | 26.84% |
| AMZN250117P00190000 | 2024-04-26 3:30PM EDT | 190.00 | 21.84 | 21.85 | 22.15 | -4.16 | -16.00% | 4 | 1,033 | 26.20% |
| AMZN250117P00195000 | 2024-04-26 12:19PM EDT | 195.00 | 25.10 | 24.75 | 25.10 | -2.70 | -9.71% | 41 | 1,364 | 25.58% |
| AMZN250117P00200000 | 2024-04-26 3:18PM EDT | 200.00 | 28.00 | 27.60 | 28.60 | -6.17 | -18.06% | 72 | 3,776 | 25.53% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 205.00 | 31.67 | 30.65 | 31.75 | 0.00 | - | 2 | 91 | 24.45% |
| AMZN250117P00210000 | 2024-04-26 12:58PM EDT | 210.00 | 34.10 | 34.20 | 35.40 | +5.67 | +19.94% | 2 | 151 | 23.88% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 38.45 | 39.70 | 0.00 | - | 2 | 58 | 24.29% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 42.15 | 43.70 | 0.00 | - | 2 | 81 | 23.72% |
| AMZN250117P00225000 | 2024-04-26 3:38PM EDT | 225.00 | 46.92 | 46.40 | 47.45 | -0.01 | -0.02% | 20 | 32 | 21.91% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 50.80 | 52.40 | 0.00 | - | 10 | 21 | 23.19% |
| AMZN250117P00235000 | 2024-04-26 3:23PM EDT | 235.00 | 55.80 | 55.25 | 57.00 | -5.50 | -8.97% | 14 | 14 | 23.21% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 25.57% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 69.85 | 70.95 | 0.00 | - | - | 0 | 21.75% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 89.80 | 91.05 | 0.00 | - | 5 | 0 | 26.39% |
| AMZN250117P00280000 | 2024-04-26 9:51AM EDT | 280.00 | 102.95 | 99.80 | 100.95 | +7.45 | +7.80% | 24 | 0 | 27.48% |
© 2024 Yahoo. All rights reserved.