Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-08 9:38AM EDT | 100.00 | 87.59 | 87.75 | 88.25 | -1.41 | -1.58% | 20 | 47 | 231.25% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 82.55 | 83.20 | 0.00 | - | 1 | 21 | 298.44% |
| AMZN240510C00110000 | 2024-05-07 9:52AM EDT | 110.00 | 77.78 | 77.75 | 78.20 | -1.12 | -1.42% | 1 | 3 | 276.76% |
| AMZN240510C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 71.32 | 72.75 | 73.30 | 0.00 | - | 1 | 422 | 204.69% |
| AMZN240510C00120000 | 2024-05-06 2:17PM EDT | 120.00 | 67.14 | 67.85 | 68.20 | 0.00 | - | 11 | 13 | 189.06% |
| AMZN240510C00125000 | 2024-05-07 10:17AM EDT | 125.00 | 63.92 | 62.80 | 63.20 | 0.00 | - | 25 | 31 | 153.13% |
| AMZN240510C00130000 | 2024-05-08 3:24PM EDT | 130.00 | 58.01 | 57.85 | 58.25 | -0.09 | -0.15% | 2 | 100 | 167.97% |
| AMZN240510C00135000 | 2024-05-07 11:20AM EDT | 135.00 | 54.19 | 52.80 | 53.20 | 0.00 | - | 62 | 424 | 125.00% |
| AMZN240510C00140000 | 2024-05-08 9:55AM EDT | 140.00 | 47.45 | 47.90 | 48.25 | -1.84 | -3.73% | 2 | 50 | 143.36% |
| AMZN240510C00145000 | 2024-05-08 3:34PM EDT | 145.00 | 43.05 | 42.85 | 43.25 | +1.69 | +4.09% | 2 | 55 | 122.66% |
| AMZN240510C00146000 | 2024-05-03 10:37AM EDT | 146.00 | 41.25 | 41.70 | 42.25 | 0.00 | - | 1 | 5 | 148.44% |
| AMZN240510C00147000 | 2024-05-07 9:30AM EDT | 147.00 | 40.95 | 40.80 | 41.20 | 0.00 | - | 1 | 2 | 95.31% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 40.00 | 39.70 | 40.25 | 0.00 | - | 2 | 7 | 141.60% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 38.85 | 39.25 | 0.00 | - | 1 | 1 | 110.94% |
| AMZN240510C00150000 | 2024-05-08 10:49AM EDT | 150.00 | 38.50 | 37.85 | 38.40 | -0.62 | -1.58% | 2 | 239 | 121.09% |
| AMZN240510C00152500 | 2024-05-06 12:53PM EDT | 152.50 | 34.08 | 35.25 | 36.00 | 0.00 | - | 2 | 24 | 113.48% |
| AMZN240510C00155000 | 2024-05-08 3:22PM EDT | 155.00 | 33.03 | 32.65 | 33.15 | -1.62 | -4.68% | 19 | 1,493 | 108.79% |
| AMZN240510C00157500 | 2024-05-08 1:59PM EDT | 157.50 | 29.85 | 30.15 | 30.70 | -1.90 | -5.98% | 13 | 46 | 105.86% |
| AMZN240510C00160000 | 2024-05-08 3:19PM EDT | 160.00 | 28.06 | 27.80 | 28.20 | -1.94 | -6.47% | 50 | 1,623 | 65.63% |
| AMZN240510C00162500 | 2024-05-08 2:06PM EDT | 162.50 | 24.95 | 25.40 | 25.70 | -0.55 | -2.16% | 17 | 140 | 73.63% |
| AMZN240510C00165000 | 2024-05-08 1:30PM EDT | 165.00 | 23.00 | 22.85 | 23.10 | -1.59 | -6.47% | 21 | 816 | 73.24% |
| AMZN240510C00167500 | 2024-05-08 1:37PM EDT | 167.50 | 19.70 | 20.45 | 20.60 | -2.00 | -9.22% | 13 | 408 | 55.86% |
| AMZN240510C00170000 | 2024-05-08 2:17PM EDT | 170.00 | 18.04 | 17.95 | 18.10 | -1.07 | -5.60% | 33 | 1,371 | 58.89% |
| AMZN240510C00172500 | 2024-05-08 2:58PM EDT | 172.50 | 15.60 | 15.45 | 15.55 | -1.00 | -6.02% | 40 | 464 | 46.68% |
| AMZN240510C00175000 | 2024-05-08 3:38PM EDT | 175.00 | 13.00 | 13.00 | 13.15 | -1.15 | -8.11% | 147 | 1,095 | 47.66% |
| AMZN240510C00177500 | 2024-05-08 2:10PM EDT | 177.50 | 10.25 | 10.45 | 10.65 | -1.40 | -12.02% | 59 | 1,270 | 40.04% |
| AMZN240510C00180000 | 2024-05-08 3:37PM EDT | 180.00 | 8.10 | 8.00 | 8.15 | -0.95 | -10.50% | 781 | 3,721 | 32.13% |
| AMZN240510C00182500 | 2024-05-08 3:29PM EDT | 182.50 | 5.72 | 5.55 | 5.70 | -1.05 | -15.51% | 985 | 3,319 | 25.73% |
| AMZN240510C00185000 | 2024-05-08 3:37PM EDT | 185.00 | 3.44 | 3.30 | 3.45 | -1.05 | -23.39% | 8,227 | 12,866 | 22.32% |
| AMZN240510C00187500 | 2024-05-08 3:39PM EDT | 187.50 | 1.64 | 1.63 | 1.66 | -0.85 | -34.00% | 21,305 | 10,898 | 20.63% |
| AMZN240510C00190000 | 2024-05-08 3:39PM EDT | 190.00 | 0.58 | 0.59 | 0.60 | -0.59 | -50.43% | 29,851 | 22,781 | 20.17% |
| AMZN240510C00192500 | 2024-05-08 3:38PM EDT | 192.50 | 0.15 | 0.16 | 0.17 | -0.29 | -63.04% | 8,960 | 10,584 | 20.51% |
| AMZN240510C00195000 | 2024-05-08 3:38PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | -0.10 | -66.67% | 4,702 | 18,931 | 22.07% |
| AMZN240510C00197500 | 2024-05-08 3:38PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,242 | 6,975 | 25.98% |
| AMZN240510C00200000 | 2024-05-08 3:38PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,110 | 14,978 | 29.69% |
| AMZN240510C00202500 | 2024-05-08 12:52PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 479 | 32.03% |
| AMZN240510C00205000 | 2024-05-08 1:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,749 | 36.72% |
| AMZN240510C00210000 | 2024-05-08 3:37PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,960 | 46.09% |
| AMZN240510C00215000 | 2024-05-08 1:36PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,386 | 51.56% |
| AMZN240510C00220000 | 2024-05-08 12:14PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,049 | 59.38% |
| AMZN240510C00225000 | 2024-05-08 12:14PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,362 | 65.63% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 3,861 | 73.44% |
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 281 | 81.25% |
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 87.50% |
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 93.75% |
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 187 | 100.00% |
| AMZN240510C00255000 | 2024-05-06 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 218.75% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 200.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 187.50% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 171.88% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 156.25% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 143.75% |
| AMZN240510P00130000 | 2024-05-07 2:31PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,444 | 50.00% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 942 | 2,723 | 118.75% |
| AMZN240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,211 | 106.25% |
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,351 | 93.75% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 93.75% |
| AMZN240510P00147000 | 2024-05-06 2:31PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 178 | 90.63% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 87.50% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 84.38% |
| AMZN240510P00150000 | 2024-05-07 12:23PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,516 | 84.38% |
| AMZN240510P00152500 | 2024-05-07 12:57PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,438 | 78.13% |
| AMZN240510P00155000 | 2024-05-08 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,880 | 71.88% |
| AMZN240510P00157500 | 2024-05-08 2:31PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,225 | 65.63% |
| AMZN240510P00160000 | 2024-05-08 3:25PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 3,018 | 60.94% |
| AMZN240510P00162500 | 2024-05-08 2:39PM EDT | 162.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 76 | 3,484 | 59.38% |
| AMZN240510P00165000 | 2024-05-08 3:18PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 116 | 2,121 | 56.25% |
| AMZN240510P00167500 | 2024-05-08 2:36PM EDT | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 1,092 | 50.39% |
| AMZN240510P00170000 | 2024-05-08 3:26PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 425 | 6,656 | 48.44% |
| AMZN240510P00172500 | 2024-05-08 3:25PM EDT | 172.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 1,884 | 44.14% |
| AMZN240510P00175000 | 2024-05-08 3:33PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 439 | 6,404 | 38.87% |
| AMZN240510P00177500 | 2024-05-08 3:24PM EDT | 177.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,346 | 5,698 | 33.20% |
| AMZN240510P00180000 | 2024-05-08 3:36PM EDT | 180.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,414 | 13,766 | 27.74% |
| AMZN240510P00182500 | 2024-05-08 3:37PM EDT | 182.50 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 4,396 | 5,910 | 23.63% |
| AMZN240510P00185000 | 2024-05-08 3:39PM EDT | 185.00 | 0.42 | 0.40 | 0.42 | -0.01 | -2.33% | 15,871 | 7,522 | 21.49% |
| AMZN240510P00187500 | 2024-05-08 3:39PM EDT | 187.50 | 1.17 | 1.16 | 1.18 | +0.14 | +13.59% | 11,071 | 4,365 | 20.80% |
| AMZN240510P00190000 | 2024-05-08 3:37PM EDT | 190.00 | 2.60 | 2.50 | 2.63 | +0.35 | +15.56% | 2,632 | 2,478 | 20.51% |
| AMZN240510P00192500 | 2024-05-08 3:38PM EDT | 192.50 | 4.70 | 4.55 | 4.70 | +0.84 | +22.64% | 128 | 165 | 21.14% |
| AMZN240510P00195000 | 2024-05-08 1:15PM EDT | 195.00 | 7.85 | 7.00 | 7.20 | +1.65 | +26.61% | 10 | 312 | 29.10% |
| AMZN240510P00197500 | 2024-05-08 3:07PM EDT | 197.50 | 9.67 | 9.50 | 9.70 | -0.24 | -2.42% | 781 | 194 | 36.52% |
| AMZN240510P00200000 | 2024-05-08 3:23PM EDT | 200.00 | 12.10 | 12.00 | 12.15 | +0.10 | +0.83% | 406 | 84 | 40.82% |
| AMZN240510P00202500 | 2024-05-08 10:13AM EDT | 202.50 | 15.40 | 14.50 | 14.75 | +2.35 | +18.01% | 1 | 3 | 52.73% |
| AMZN240510P00205000 | 2024-05-08 1:49PM EDT | 205.00 | 17.79 | 17.00 | 17.20 | -1.11 | -5.87% | 10 | 55 | 56.64% |
| AMZN240510P00210000 | 2024-05-08 10:02AM EDT | 210.00 | 23.00 | 21.95 | 22.20 | +1.85 | +8.75% | 2 | 3 | 57.81% |
| AMZN240510P00215000 | 2024-05-07 9:47AM EDT | 215.00 | 25.69 | 26.90 | 27.25 | 0.00 | - | 2 | 7 | 67.97% |
| AMZN240510P00220000 | 2024-05-08 10:48AM EDT | 220.00 | 32.00 | 31.95 | 32.30 | +1.00 | +3.23% | 2 | 1 | 84.57% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 52.00 | 52.20 | 0.00 | - | - | 0 | 118.36% |
© 2024 Yahoo. All rights reserved.