Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-05-22 12:10PM EDT | 85.00 | 100.96 | 91.10 | 94.35 | 0.00 | - | 5 | 5 | 74.05% |
| AMZN241018C00090000 | 2024-05-30 3:34PM EDT | 90.00 | 91.00 | 86.15 | 89.50 | 0.00 | - | 3 | 31 | 70.12% |
| AMZN241018C00095000 | 2024-05-29 2:33PM EDT | 95.00 | 90.27 | 81.50 | 84.65 | 0.00 | - | 5 | 5 | 67.75% |
| AMZN241018C00100000 | 2024-05-21 9:46AM EDT | 100.00 | 83.65 | 76.50 | 79.80 | 0.00 | - | 2 | 28 | 63.66% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 78.80 | 80.50 | 81.05 | 0.00 | - | 18 | 10 | 100.93% |
| AMZN241018C00110000 | 2024-05-29 3:19PM EDT | 110.00 | 75.34 | 67.00 | 70.15 | 0.00 | - | 977 | 992 | 57.86% |
| AMZN241018C00115000 | 2024-05-29 12:06PM EDT | 115.00 | 70.95 | 62.00 | 65.40 | 0.00 | - | 2 | 80 | 54.29% |
| AMZN241018C00120000 | 2024-05-31 10:32AM EDT | 120.00 | 57.75 | 57.20 | 60.60 | -10.92 | -15.90% | 2 | 126 | 51.21% |
| AMZN241018C00125000 | 2024-05-30 11:08AM EDT | 125.00 | 58.13 | 52.50 | 55.90 | 0.00 | - | 1 | 69 | 56.90% |
| AMZN241018C00130000 | 2024-05-31 12:35PM EDT | 130.00 | 48.23 | 49.95 | 50.60 | -9.43 | -16.35% | 10 | 177 | 50.95% |
| AMZN241018C00135000 | 2024-05-31 10:44AM EDT | 135.00 | 44.01 | 45.35 | 46.15 | -5.94 | -11.89% | 4 | 59 | 48.71% |
| AMZN241018C00140000 | 2024-05-30 3:17PM EDT | 140.00 | 40.95 | 40.80 | 41.45 | -2.93 | -6.68% | 2 | 92 | 45.32% |
| AMZN241018C00145000 | 2024-05-31 2:53PM EDT | 145.00 | 35.14 | 36.60 | 37.15 | -4.06 | -10.36% | 4 | 85 | 43.23% |
| AMZN241018C00150000 | 2024-05-31 3:15PM EDT | 150.00 | 31.36 | 32.45 | 32.80 | -3.19 | -9.23% | 63 | 454 | 40.69% |
| AMZN241018C00155000 | 2024-05-31 1:57PM EDT | 155.00 | 27.60 | 28.50 | 28.80 | -3.05 | -9.95% | 8 | 296 | 38.92% |
| AMZN241018C00160000 | 2024-05-31 3:19PM EDT | 160.00 | 23.70 | 24.75 | 25.05 | -3.25 | -12.06% | 55 | 1,054 | 37.43% |
| AMZN241018C00165000 | 2024-05-31 2:22PM EDT | 165.00 | 19.89 | 21.20 | 21.55 | -6.62 | -24.97% | 4 | 226 | 36.12% |
| AMZN241018C00170000 | 2024-05-31 3:53PM EDT | 170.00 | 17.74 | 18.00 | 18.25 | -1.91 | -9.72% | 80 | 379 | 34.78% |
| AMZN241018C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 14.99 | 15.10 | 15.25 | -1.61 | -9.70% | 322 | 967 | 33.61% |
| AMZN241018C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 12.40 | 12.50 | 12.65 | -1.70 | -12.06% | 205 | 1,377 | 32.78% |
| AMZN241018C00185000 | 2024-05-31 3:46PM EDT | 185.00 | 9.75 | 10.20 | 10.35 | -1.91 | -16.38% | 156 | 1,890 | 32.02% |
| AMZN241018C00190000 | 2024-05-31 3:28PM EDT | 190.00 | 7.85 | 8.20 | 8.40 | -1.65 | -17.37% | 102 | 2,427 | 31.45% |
| AMZN241018C00195000 | 2024-05-31 3:34PM EDT | 195.00 | 6.15 | 6.55 | 6.70 | -1.51 | -19.71% | 102 | 1,751 | 30.85% |
| AMZN241018C00200000 | 2024-05-31 3:46PM EDT | 200.00 | 5.05 | 5.15 | 5.30 | -1.05 | -17.21% | 389 | 2,017 | 30.40% |
| AMZN241018C00205000 | 2024-05-31 3:46PM EDT | 205.00 | 3.84 | 4.00 | 4.15 | -0.91 | -19.16% | 166 | 1,621 | 30.01% |
| AMZN241018C00210000 | 2024-05-31 12:24PM EDT | 210.00 | 2.85 | 3.10 | 3.20 | -1.07 | -27.30% | 23 | 1,802 | 29.63% |
| AMZN241018C00215000 | 2024-05-31 3:33PM EDT | 215.00 | 2.23 | 2.38 | 2.48 | -0.77 | -25.67% | 54 | 1,549 | 29.44% |
| AMZN241018C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 1.82 | 1.71 | 1.90 | -0.46 | -20.18% | 198 | 3,021 | 29.25% |
| AMZN241018C00225000 | 2024-05-31 3:01PM EDT | 225.00 | 1.33 | 1.30 | 1.45 | -0.49 | -26.92% | 13 | 759 | 29.11% |
| AMZN241018C00230000 | 2024-05-31 2:14PM EDT | 230.00 | 0.98 | 0.98 | 1.13 | -0.36 | -26.87% | 11 | 712 | 29.19% |
| AMZN241018C00235000 | 2024-05-31 1:14PM EDT | 235.00 | 0.78 | 0.80 | 0.89 | -0.24 | -23.53% | 117 | 1,192 | 29.35% |
| AMZN241018C00240000 | 2024-05-30 11:16AM EDT | 240.00 | 0.81 | 0.59 | 0.69 | 0.00 | - | 62 | 330 | 29.42% |
| AMZN241018C00245000 | 2024-05-31 3:42PM EDT | 245.00 | 0.47 | 0.47 | 0.52 | -0.11 | -18.97% | 95 | 228 | 29.35% |
| AMZN241018C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.35 | 0.36 | 0.41 | -0.12 | -25.53% | 10 | 419 | 29.54% |
| AMZN241018C00255000 | 2024-05-31 11:28AM EDT | 255.00 | 0.28 | 0.28 | 0.33 | -0.07 | -20.00% | 1 | 181 | 29.83% |
| AMZN241018C00260000 | 2024-05-29 10:26AM EDT | 260.00 | 0.35 | 0.22 | 0.27 | 0.00 | - | 45 | 569 | 30.18% |
| AMZN241018C00270000 | 2024-05-30 2:25PM EDT | 270.00 | 0.18 | 0.12 | 0.21 | 0.00 | - | 2 | 214 | 31.45% |
| AMZN241018C00280000 | 2024-05-30 1:08PM EDT | 280.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 2 | 1,011 | 32.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-05-24 9:55AM EDT | 85.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 188 | 51.37% |
| AMZN241018P00090000 | 2024-05-28 1:04PM EDT | 90.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 1 | 168 | 48.54% |
| AMZN241018P00095000 | 2024-05-20 11:50AM EDT | 95.00 | 0.13 | 0.11 | 0.20 | 0.00 | - | 1 | 109 | 46.39% |
| AMZN241018P00100000 | 2024-05-31 9:56AM EDT | 100.00 | 0.18 | 0.17 | 0.23 | +0.01 | +5.88% | 25 | 407 | 43.80% |
| AMZN241018P00105000 | 2024-05-29 12:41PM EDT | 105.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 3 | 46 | 41.65% |
| AMZN241018P00110000 | 2024-05-29 11:27AM EDT | 110.00 | 0.26 | 0.30 | 0.35 | 0.00 | - | 2 | 210 | 39.75% |
| AMZN241018P00115000 | 2024-05-31 3:10PM EDT | 115.00 | 0.46 | 0.40 | 0.44 | +0.09 | +24.32% | 4 | 114 | 37.94% |
| AMZN241018P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.59 | 0.52 | 0.57 | +0.14 | +31.11% | 104 | 900 | 36.38% |
| AMZN241018P00125000 | 2024-05-31 10:18AM EDT | 125.00 | 0.75 | 0.68 | 0.75 | +0.10 | +15.38% | 1 | 218 | 35.01% |
| AMZN241018P00130000 | 2024-05-31 11:28AM EDT | 130.00 | 1.04 | 0.89 | 0.97 | +0.34 | +48.57% | 2 | 409 | 33.57% |
| AMZN241018P00135000 | 2024-05-31 2:14PM EDT | 135.00 | 1.26 | 1.19 | 1.29 | +0.09 | +7.69% | 22 | 1,572 | 32.41% |
| AMZN241018P00140000 | 2024-05-31 2:31PM EDT | 140.00 | 1.90 | 1.59 | 1.70 | +0.43 | +29.25% | 7 | 3,068 | 31.28% |
| AMZN241018P00145000 | 2024-05-31 3:21PM EDT | 145.00 | 2.44 | 2.15 | 2.25 | +0.49 | +25.13% | 23 | 1,003 | 30.26% |
| AMZN241018P00150000 | 2024-05-31 2:31PM EDT | 150.00 | 3.23 | 2.85 | 2.96 | +0.54 | +20.07% | 71 | 3,587 | 29.31% |
| AMZN241018P00155000 | 2024-05-31 3:42PM EDT | 155.00 | 4.16 | 3.75 | 3.90 | +0.77 | +22.71% | 51 | 1,675 | 28.52% |
| AMZN241018P00160000 | 2024-05-31 3:29PM EDT | 160.00 | 5.50 | 4.90 | 5.05 | +1.03 | +23.04% | 68 | 2,971 | 27.69% |
| AMZN241018P00165000 | 2024-05-31 2:29PM EDT | 165.00 | 7.25 | 6.30 | 6.50 | +1.25 | +20.83% | 122 | 2,247 | 26.96% |
| AMZN241018P00170000 | 2024-05-31 3:46PM EDT | 170.00 | 8.70 | 8.05 | 8.25 | +1.76 | +25.36% | 211 | 1,913 | 26.25% |
| AMZN241018P00175000 | 2024-05-31 3:29PM EDT | 175.00 | 11.05 | 10.10 | 10.30 | +2.25 | +25.57% | 70 | 2,484 | 25.47% |
| AMZN241018P00180000 | 2024-05-31 3:33PM EDT | 180.00 | 13.50 | 12.50 | 12.70 | +2.62 | +24.08% | 104 | 1,480 | 24.71% |
| AMZN241018P00185000 | 2024-05-31 2:25PM EDT | 185.00 | 16.71 | 15.15 | 15.50 | +2.51 | +17.68% | 17 | 1,082 | 24.04% |
| AMZN241018P00190000 | 2024-05-31 12:44PM EDT | 190.00 | 19.90 | 17.90 | 18.85 | +3.65 | +22.46% | 13 | 1,490 | 23.84% |
| AMZN241018P00195000 | 2024-05-30 12:28PM EDT | 195.00 | 19.80 | 20.90 | 22.25 | 0.00 | - | 90 | 577 | 22.91% |
| AMZN241018P00200000 | 2024-05-31 9:55AM EDT | 200.00 | 25.40 | 24.75 | 26.05 | +4.10 | +19.25% | 5 | 340 | 22.15% |
| AMZN241018P00205000 | 2024-05-13 1:17PM EDT | 205.00 | 22.85 | 29.15 | 30.15 | 0.00 | - | 12 | 40 | 21.38% |
| AMZN241018P00210000 | 2024-05-30 11:01AM EDT | 210.00 | 31.22 | 33.50 | 35.45 | 0.00 | - | 1 | 53 | 24.90% |
| AMZN241018P00215000 | 2024-05-13 12:33PM EDT | 215.00 | 30.20 | 37.85 | 40.30 | 0.00 | - | 1 | 2 | 26.48% |
| AMZN241018P00220000 | 2024-05-29 3:31PM EDT | 220.00 | 37.61 | 42.75 | 45.20 | 0.00 | - | 1 | 22 | 28.11% |
| AMZN241018P00225000 | 2024-05-23 2:04PM EDT | 225.00 | 44.00 | 47.75 | 50.35 | 0.00 | - | 20 | 0 | 30.81% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 235.00 | 51.11 | 57.75 | 60.35 | 0.00 | - | 22 | 0 | 34.58% |
© 2024 Yahoo. All rights reserved.