Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2024-04-17 1:16PM EDT | 65.00 | 116.20 | 109.05 | 110.20 | 0.00 | - | 3 | 70 | 985.94% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 104.73 | 104.05 | 105.20 | -5.47 | -4.96% | 1 | 51 | 917.97% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 99.00 | 100.20 | 0.00 | - | 4 | 66 | 854.69% |
| AMZN240419C00080000 | 2024-04-19 1:37PM EDT | 80.00 | 94.98 | 94.05 | 95.20 | -11.87 | -11.11% | 126 | 4,583 | 795.31% |
| AMZN240419C00085000 | 2024-04-19 3:09PM EDT | 85.00 | 89.29 | 89.05 | 90.20 | -4.82 | -5.12% | 4 | 223 | 739.45% |
| AMZN240419C00090000 | 2024-04-19 3:08PM EDT | 90.00 | 84.11 | 84.05 | 85.20 | -9.35 | -10.00% | 10 | 566 | 687.11% |
| AMZN240419C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 79.10 | 79.40 | 80.20 | -6.20 | -7.27% | 10 | 680 | 527.34% |
| AMZN240419C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 74.69 | 74.40 | 75.20 | -4.71 | -5.93% | 74 | 1,461 | 487.50% |
| AMZN240419C00105000 | 2024-04-19 3:56PM EDT | 105.00 | 69.76 | 69.05 | 70.20 | -4.24 | -5.73% | 3 | 847 | 544.92% |
| AMZN240419C00110000 | 2024-04-19 3:22PM EDT | 110.00 | 64.40 | 64.00 | 65.20 | -5.10 | -7.34% | 21 | 1,695 | 501.56% |
| AMZN240419C00115000 | 2024-04-19 3:53PM EDT | 115.00 | 58.80 | 59.05 | 60.15 | -5.29 | -8.25% | 57 | 1,773 | 452.34% |
| AMZN240419C00120000 | 2024-04-19 3:40PM EDT | 120.00 | 53.84 | 54.05 | 55.15 | -5.18 | -8.78% | 127 | 2,914 | 412.70% |
| AMZN240419C00125000 | 2024-04-19 3:45PM EDT | 125.00 | 48.63 | 49.05 | 50.15 | -5.97 | -10.93% | 640 | 2,822 | 374.41% |
| AMZN240419C00130000 | 2024-04-19 3:56PM EDT | 130.00 | 44.75 | 44.05 | 45.20 | -4.62 | -9.36% | 212 | 5,588 | 343.75% |
| AMZN240419C00135000 | 2024-04-19 3:55PM EDT | 135.00 | 39.55 | 39.05 | 40.20 | -5.05 | -11.32% | 486 | 4,770 | 307.03% |
| AMZN240419C00140000 | 2024-04-19 3:56PM EDT | 140.00 | 34.70 | 34.15 | 35.20 | -4.46 | -11.39% | 317 | 13,248 | 178.91% |
| AMZN240419C00145000 | 2024-04-19 3:38PM EDT | 145.00 | 29.00 | 29.05 | 30.20 | -5.57 | -16.11% | 717 | 7,055 | 236.13% |
| AMZN240419C00150000 | 2024-04-19 3:48PM EDT | 150.00 | 24.30 | 24.10 | 25.20 | -5.25 | -17.77% | 887 | 14,017 | 116.41% |
| AMZN240419C00152500 | 2024-04-19 11:47AM EDT | 152.50 | 23.65 | 21.55 | 22.30 | -6.08 | -20.45% | 4 | 23 | 142.97% |
| AMZN240419C00155000 | 2024-04-19 3:44PM EDT | 155.00 | 18.95 | 19.05 | 20.20 | -5.35 | -22.02% | 2,347 | 22,876 | 166.99% |
| AMZN240419C00157500 | 2024-04-18 2:34PM EDT | 157.50 | 19.00 | 16.60 | 17.40 | -2.40 | -11.21% | 4 | 50 | 125.39% |
| AMZN240419C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 14.53 | 14.30 | 15.20 | -4.72 | -24.52% | 676 | 7,887 | 93.36% |
| AMZN240419C00162500 | 2024-04-19 3:36PM EDT | 162.50 | 11.49 | 11.75 | 12.65 | -5.55 | -32.57% | 449 | 448 | 72.27% |
| AMZN240419C00165000 | 2024-04-19 3:57PM EDT | 165.00 | 9.66 | 9.25 | 10.10 | -4.97 | -33.97% | 861 | 10,583 | 55.08% |
| AMZN240419C00167500 | 2024-04-19 3:46PM EDT | 167.50 | 6.05 | 6.55 | 7.70 | -5.50 | -47.62% | 71 | 317 | 78.52% |
| AMZN240419C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 4.60 | 4.10 | 5.00 | -4.73 | -50.70% | 5,511 | 13,998 | 50.59% |
| AMZN240419C00172500 | 2024-04-19 3:58PM EDT | 172.50 | 2.18 | 1.71 | 2.68 | -5.07 | -69.93% | 1,303 | 664 | 37.45% |
| AMZN240419C00175000 | 2024-04-19 3:59PM EDT | 175.00 | 0.01 | 0.02 | 0.03 | -4.39 | -99.77% | 42,130 | 26,363 | 4.00% |
| AMZN240419C00177500 | 2024-04-19 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -2.47 | -99.60% | 21,680 | 1,828 | 15.24% |
| AMZN240419C00180000 | 2024-04-19 3:48PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 16,637 | 30,428 | 25.78% |
| AMZN240419C00182500 | 2024-04-19 3:50PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 6,820 | 13,070 | 35.94% |
| AMZN240419C00185000 | 2024-04-19 3:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,933 | 34,558 | 45.31% |
| AMZN240419C00187500 | 2024-04-19 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,083 | 15,930 | 50.00% |
| AMZN240419C00190000 | 2024-04-19 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,164 | 37,543 | 59.38% |
| AMZN240419C00192500 | 2024-04-19 3:58PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 851 | 15,650 | 65.63% |
| AMZN240419C00195000 | 2024-04-19 3:46PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 589 | 24,987 | 75.00% |
| AMZN240419C00197500 | 2024-04-19 3:50PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 18,019 | 81.25% |
| AMZN240419C00200000 | 2024-04-19 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 21,368 | 90.63% |
| AMZN240419C00202500 | 2024-04-19 3:59PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,524 | 96.88% |
| AMZN240419C00205000 | 2024-04-19 2:14PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 5,410 | 103.13% |
| AMZN240419C00207500 | 2024-04-18 10:15AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,172 | 112.50% |
| AMZN240419C00210000 | 2024-04-19 1:44PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 7,031 | 50.00% |
| AMZN240419C00215000 | 2024-04-19 2:01PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,382 | 131.25% |
| AMZN240419C00220000 | 2024-04-19 12:10PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,246 | 143.75% |
| AMZN240419C00225000 | 2024-04-17 11:43AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,840 | 156.25% |
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 4,743 | 168.75% |
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 181.25% |
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 193.75% |
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 206.25% |
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 50.00% |
| AMZN240419C00255000 | 2024-04-19 10:41AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,039 | 225.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2024-04-16 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 395 | 575.00% |
| AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 568.75% |
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 575.00% |
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 462.50% |
| AMZN240419P00085000 | 2024-04-19 2:28PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 442 | 425.00% |
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 393.75% |
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 362.50% |
| AMZN240419P00100000 | 2024-04-19 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,570 | 337.50% |
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 312.50% |
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,223 | 281.25% |
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 256.25% |
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 13,606 | 231.25% |
| AMZN240419P00125000 | 2024-04-19 11:24AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,007 | 206.25% |
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,606 | 187.50% |
| AMZN240419P00135000 | 2024-04-18 2:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,995 | 162.50% |
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 143.75% |
| AMZN240419P00145000 | 2024-04-19 2:46PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,698 | 121.88% |
| AMZN240419P00150000 | 2024-04-19 3:58PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 19,157 | 100.00% |
| AMZN240419P00152500 | 2024-04-17 1:37PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,029 | 90.63% |
| AMZN240419P00155000 | 2024-04-19 3:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 25,047 | 81.25% |
| AMZN240419P00157500 | 2024-04-19 3:06PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 3,403 | 71.88% |
| AMZN240419P00160000 | 2024-04-19 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 884 | 17,976 | 60.94% |
| AMZN240419P00162500 | 2024-04-19 3:44PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 2,755 | 51.56% |
| AMZN240419P00165000 | 2024-04-19 3:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,103 | 15,866 | 44.53% |
| AMZN240419P00167500 | 2024-04-19 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,075 | 4,785 | 34.38% |
| AMZN240419P00170000 | 2024-04-19 3:57PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 6,606 | 13,678 | 23.44% |
| AMZN240419P00172500 | 2024-04-19 3:58PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 11,267 | 7,514 | 11.72% |
| AMZN240419P00175000 | 2024-04-19 3:59PM EDT | 175.00 | 0.39 | 0.30 | 0.60 | +0.16 | +69.57% | 35,108 | 22,388 | 10.60% |
| AMZN240419P00177500 | 2024-04-19 3:59PM EDT | 177.50 | 2.89 | 2.50 | 3.25 | +2.14 | +285.33% | 19,623 | 10,543 | 37.01% |
| AMZN240419P00180000 | 2024-04-19 3:59PM EDT | 180.00 | 5.45 | 4.95 | 5.75 | +3.65 | +202.78% | 9,276 | 16,945 | 54.79% |
| AMZN240419P00182500 | 2024-04-19 3:57PM EDT | 182.50 | 7.82 | 7.70 | 8.25 | +4.37 | +126.67% | 3,652 | 7,719 | 51.76% |
| AMZN240419P00185000 | 2024-04-19 3:55PM EDT | 185.00 | 10.31 | 10.10 | 10.80 | +4.41 | +74.75% | 2,230 | 14,534 | 60.94% |
| AMZN240419P00187500 | 2024-04-19 3:52PM EDT | 187.50 | 13.45 | 12.55 | 13.05 | +5.13 | +61.66% | 415 | 2,600 | 84.18% |
| AMZN240419P00190000 | 2024-04-19 3:53PM EDT | 190.00 | 15.84 | 15.00 | 15.60 | +5.04 | +46.67% | 47 | 297 | 101.37% |
| AMZN240419P00192500 | 2024-04-19 1:35PM EDT | 192.50 | 17.30 | 17.45 | 18.15 | +6.00 | +53.10% | 9 | 10 | 118.16% |
| AMZN240419P00195000 | 2024-04-19 3:59PM EDT | 195.00 | 20.40 | 20.00 | 20.60 | +6.90 | +51.11% | 6 | 2 | 125.20% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 22.50 | 23.25 | 0.00 | - | 2 | 0 | 81.25% |
| AMZN240419P00200000 | 2024-04-19 12:50PM EDT | 200.00 | 25.20 | 25.00 | 25.75 | +5.20 | +26.00% | 4 | 1 | 90.63% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 27.45 | 28.30 | 0.00 | - | 1 | 0 | 96.88% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 30.00 | 30.80 | 0.00 | - | 3,650 | 0 | 125.78% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 32.50 | 33.30 | 0.00 | - | 1,203 | 1 | 133.59% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 35.00 | 35.80 | 0.00 | - | 5 | 0 | 142.19% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 40.00 | 40.80 | 0.00 | - | 1 | 0 | 157.81% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 45.00 | 45.80 | 0.00 | - | 1 | 0 | 173.44% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 50.00 | 50.80 | 0.00 | - | 1 | 0 | 187.50% |
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 230.00 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 50.60 | 60.05 | 60.80 | 0.00 | - | 1 | 0 | 230.47% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 69.95 | 70.80 | 0.00 | - | 6 | 0 | 206.25% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 79.95 | 80.80 | 0.00 | - | 1 | 0 | 225.00% |
© 2024 Yahoo. All rights reserved.