Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 75.00 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 193.26% |
| AMZN240719C00080000 | 2024-05-02 10:33AM EDT | 80.00 | 103.00 | 95.40 | 97.95 | 0.00 | - | 5 | 10 | 100.98% |
| AMZN240719C00085000 | 2024-05-29 10:13AM EDT | 85.00 | 99.14 | 90.40 | 93.00 | 0.00 | - | 9 | 6 | 95.21% |
| AMZN240719C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 94.35 | 85.00 | 88.05 | 0.00 | - | 1 | 724 | 76.17% |
| AMZN240719C00095000 | 2024-05-30 9:44AM EDT | 95.00 | 86.70 | 80.00 | 83.10 | 0.00 | - | 1 | 989 | 72.85% |
| AMZN240719C00100000 | 2024-05-31 1:56PM EDT | 100.00 | 75.95 | 75.60 | 78.15 | -6.60 | -8.00% | 1 | 132 | 82.37% |
| AMZN240719C00105000 | 2024-05-28 10:28AM EDT | 105.00 | 71.55 | 71.30 | 73.20 | -6.01 | -7.75% | 15 | 252 | 85.38% |
| AMZN240719C00110000 | 2024-05-28 2:33PM EDT | 110.00 | 72.17 | 65.70 | 68.25 | 0.00 | - | 399 | 434 | 72.75% |
| AMZN240719C00115000 | 2024-05-31 3:46PM EDT | 115.00 | 61.22 | 60.00 | 63.30 | -7.99 | -11.54% | 2 | 163 | 57.13% |
| AMZN240719C00120000 | 2024-05-31 12:27PM EDT | 120.00 | 56.00 | 56.55 | 58.35 | -5.09 | -8.33% | 3 | 2,879 | 69.65% |
| AMZN240719C00125000 | 2024-05-31 3:14PM EDT | 125.00 | 51.10 | 51.50 | 53.40 | -4.91 | -8.77% | 2 | 255 | 63.55% |
| AMZN240719C00130000 | 2024-05-30 2:51PM EDT | 130.00 | 50.55 | 46.65 | 48.50 | 0.00 | - | 3 | 1,000 | 59.25% |
| AMZN240719C00135000 | 2024-05-31 3:28PM EDT | 135.00 | 41.10 | 40.50 | 43.60 | -4.85 | -10.55% | 2 | 584 | 63.65% |
| AMZN240719C00140000 | 2024-05-31 3:15PM EDT | 140.00 | 36.32 | 36.85 | 38.70 | -5.13 | -12.38% | 18 | 745 | 57.98% |
| AMZN240719C00145000 | 2024-05-31 2:46PM EDT | 145.00 | 31.04 | 32.05 | 33.85 | -5.71 | -15.54% | 27 | 1,643 | 52.67% |
| AMZN240719C00150000 | 2024-05-31 2:57PM EDT | 150.00 | 28.00 | 27.85 | 28.60 | -3.58 | -11.34% | 78 | 3,209 | 44.51% |
| AMZN240719C00155000 | 2024-05-31 3:39PM EDT | 155.00 | 23.54 | 23.25 | 23.80 | -2.16 | -8.40% | 42 | 1,322 | 39.51% |
| AMZN240719C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 18.60 | 18.90 | 19.15 | -3.00 | -13.89% | 2,021 | 2,471 | 35.07% |
| AMZN240719C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 14.55 | 14.70 | 14.90 | -2.42 | -14.26% | 7,366 | 3,577 | 32.00% |
| AMZN240719C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 10.80 | 10.95 | 11.15 | -2.50 | -18.80% | 1,834 | 20,854 | 29.91% |
| AMZN240719C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 7.66 | 7.75 | 7.90 | -2.21 | -22.39% | 3,250 | 7,128 | 28.16% |
| AMZN240719C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 5.30 | 5.20 | 5.35 | -1.60 | -23.19% | 3,918 | 17,440 | 27.10% |
| AMZN240719C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 3.35 | 3.35 | 3.40 | -1.20 | -26.37% | 6,161 | 32,250 | 26.20% |
| AMZN240719C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 2.07 | 2.05 | 2.11 | -0.83 | -28.62% | 12,763 | 30,238 | 25.90% |
| AMZN240719C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 1.25 | 1.23 | 1.28 | -0.58 | -31.69% | 2,818 | 15,849 | 25.90% |
| AMZN240719C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.73 | 0.72 | 0.75 | -0.36 | -33.03% | 11,156 | 44,517 | 25.93% |
| AMZN240719C00205000 | 2024-05-31 3:51PM EDT | 205.00 | 0.43 | 0.25 | 0.45 | -0.24 | -35.82% | 1,514 | 15,108 | 26.32% |
| AMZN240719C00210000 | 2024-05-31 3:44PM EDT | 210.00 | 0.28 | 0.26 | 0.28 | -0.10 | -26.32% | 1,040 | 8,641 | 26.93% |
| AMZN240719C00215000 | 2024-05-31 3:57PM EDT | 215.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 178 | 8,242 | 27.69% |
| AMZN240719C00220000 | 2024-05-31 12:18PM EDT | 220.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 69 | 2,542 | 28.86% |
| AMZN240719C00225000 | 2024-05-31 11:12AM EDT | 225.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 17 | 3,560 | 30.18% |
| AMZN240719C00230000 | 2024-05-31 2:49PM EDT | 230.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1,077 | 1,473 | 32.03% |
| AMZN240719C00235000 | 2024-05-30 3:46PM EDT | 235.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 17 | 289 | 32.52% |
| AMZN240719C00240000 | 2024-05-30 11:44AM EDT | 240.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 771 | 34.57% |
| AMZN240719C00245000 | 2024-05-28 11:27AM EDT | 245.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 396 | 35.84% |
| AMZN240719C00250000 | 2024-05-31 1:20PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 1,767 | 35.74% |
| AMZN240719C00255000 | 2024-05-28 2:23PM EDT | 255.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 630 | 38.67% |
| AMZN240719C00260000 | 2024-05-31 3:58PM EDT | 260.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1,463 | 1,516 | 40.43% |
| AMZN240719C00270000 | 2024-05-31 3:02PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,000 | 1,623 | 42.58% |
| AMZN240719C00280000 | 2024-05-31 2:06PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 1,033 | 45.70% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719P00075000 | 2024-05-17 12:55PM EDT | 75.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1,100 | 2,257 | 85.16% |
| AMZN240719P00080000 | 2024-05-22 2:27PM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 52 | 79.30% |
| AMZN240719P00085000 | 2024-05-29 10:51AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 72.27% |
| AMZN240719P00090000 | 2024-05-29 2:12PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,615 | 65.63% |
| AMZN240719P00095000 | 2024-05-31 3:00PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 669 | 60.55% |
| AMZN240719P00100000 | 2024-05-31 12:04PM EDT | 100.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 946 | 58.20% |
| AMZN240719P00105000 | 2024-05-31 1:09PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 1,554 | 53.52% |
| AMZN240719P00110000 | 2024-05-31 11:20AM EDT | 110.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 7 | 2,629 | 50.59% |
| AMZN240719P00115000 | 2024-05-31 10:43AM EDT | 115.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 150 | 1,522 | 49.22% |
| AMZN240719P00120000 | 2024-05-30 3:20PM EDT | 120.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 12 | 4,737 | 46.29% |
| AMZN240719P00125000 | 2024-05-30 2:41PM EDT | 125.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 41 | 6,426 | 42.97% |
| AMZN240719P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 16 | 6,299 | 40.04% |
| AMZN240719P00135000 | 2024-05-31 1:46PM EDT | 135.00 | 0.20 | 0.15 | 0.19 | +0.06 | +42.86% | 14 | 3,793 | 37.40% |
| AMZN240719P00140000 | 2024-05-31 3:53PM EDT | 140.00 | 0.25 | 0.22 | 0.24 | +0.05 | +25.00% | 130 | 4,681 | 34.33% |
| AMZN240719P00145000 | 2024-05-31 3:45PM EDT | 145.00 | 0.35 | 0.32 | 0.34 | +0.06 | +20.69% | 140 | 75,744 | 31.89% |
| AMZN240719P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 0.51 | 0.48 | 0.50 | +0.08 | +18.60% | 147 | 52,078 | 29.64% |
| AMZN240719P00155000 | 2024-05-31 3:55PM EDT | 155.00 | 0.77 | 0.67 | 0.78 | +0.11 | +16.67% | 1,554 | 15,436 | 27.78% |
| AMZN240719P00160000 | 2024-05-31 3:58PM EDT | 160.00 | 1.26 | 1.20 | 1.25 | +0.27 | +27.27% | 2,851 | 8,697 | 26.16% |
| AMZN240719P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 2.05 | 1.97 | 2.03 | +0.43 | +26.54% | 8,435 | 9,284 | 24.82% |
| AMZN240719P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 3.30 | 3.15 | 3.30 | +0.71 | +27.41% | 4,601 | 27,229 | 23.86% |
| AMZN240719P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 5.00 | 4.95 | 5.10 | +0.89 | +21.65% | 4,041 | 8,502 | 22.79% |
| AMZN240719P00180000 | 2024-05-31 3:50PM EDT | 180.00 | 7.71 | 7.40 | 7.60 | +1.54 | +24.96% | 772 | 15,415 | 21.89% |
| AMZN240719P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 11.37 | 10.45 | 10.85 | +2.57 | +29.20% | 1,309 | 17,638 | 21.25% |
| AMZN240719P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 15.70 | 14.30 | 14.70 | +3.45 | +28.16% | 1,219 | 2,999 | 20.50% |
| AMZN240719P00195000 | 2024-05-31 3:32PM EDT | 195.00 | 19.38 | 18.60 | 19.05 | +3.41 | +21.35% | 130 | 713 | 19.78% |
| AMZN240719P00200000 | 2024-05-31 3:31PM EDT | 200.00 | 25.48 | 23.15 | 24.00 | +4.08 | +19.07% | 178 | 880 | 22.85% |
| AMZN240719P00205000 | 2024-05-29 3:56PM EDT | 205.00 | 23.03 | 27.75 | 29.15 | 0.00 | - | 156 | 26 | 27.98% |
| AMZN240719P00210000 | 2024-05-31 1:17PM EDT | 210.00 | 34.95 | 32.75 | 34.05 | +7.78 | +28.63% | 1 | 0 | 30.08% |
| AMZN240719P00215000 | 2024-05-31 11:20AM EDT | 215.00 | 40.35 | 37.75 | 39.10 | +10.15 | +33.61% | 1 | 0 | 33.86% |
| AMZN240719P00220000 | 2024-05-15 12:24PM EDT | 220.00 | 34.80 | 42.75 | 44.05 | 0.00 | - | 3 | 0 | 36.18% |
| AMZN240719P00225000 | 2024-05-30 3:45PM EDT | 225.00 | 46.12 | 47.75 | 49.15 | 0.00 | - | 3 | 3 | 40.48% |
| AMZN240719P00230000 | 2024-05-30 3:45PM EDT | 230.00 | 51.14 | 52.75 | 54.05 | 0.00 | - | 3 | 0 | 41.77% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 235.00 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 240.00 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.