Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 95.00 | 79.78 | 80.80 | 82.45 | 0.00 | - | 1 | 2 | 314.06% |
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 100.00 | 77.92 | 75.90 | 77.05 | +1.57 | +2.06% | 2 | 32 | 408.01% |
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 73.17 | 71.25 | 72.10 | -0.36 | -0.49% | 1 | 3 | 294.53% |
| AMZN240426C00110000 | 2024-04-24 10:52AM EDT | 110.00 | 67.80 | 66.40 | 67.05 | -1.85 | -2.66% | 9 | 4 | 287.50% |
| AMZN240426C00115000 | 2024-04-24 3:54PM EDT | 115.00 | 61.90 | 60.80 | 61.95 | -1.34 | -2.12% | 12 | 60 | 305.86% |
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 120.00 | 56.35 | 56.25 | 57.10 | +1.27 | +2.31% | 3 | 11 | 225.78% |
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 125.00 | 52.07 | 51.30 | 52.00 | -0.66 | -1.25% | 3 | 62 | 195.31% |
| AMZN240426C00130000 | 2024-04-24 9:59AM EDT | 130.00 | 48.81 | 46.00 | 47.45 | +2.35 | +5.06% | 5 | 42 | 195.31% |
| AMZN240426C00135000 | 2024-04-24 3:53PM EDT | 135.00 | 41.90 | 40.95 | 42.05 | -1.23 | -2.85% | 11 | 115 | 214.84% |
| AMZN240426C00140000 | 2024-04-24 11:46AM EDT | 140.00 | 36.57 | 36.10 | 37.05 | -3.13 | -7.88% | 11 | 215 | 190.43% |
| AMZN240426C00145000 | 2024-04-24 2:50PM EDT | 145.00 | 31.75 | 31.30 | 32.15 | +1.73 | +5.76% | 1 | 100 | 133.20% |
| AMZN240426C00148000 | 2024-04-24 9:43AM EDT | 148.00 | 32.16 | 27.85 | 29.05 | +2.76 | +9.39% | 1 | 5 | 152.54% |
| AMZN240426C00149000 | 2024-04-24 9:43AM EDT | 149.00 | 31.13 | 27.30 | 27.95 | +0.18 | +0.58% | 1 | 12 | 96.88% |
| AMZN240426C00150000 | 2024-04-24 3:21PM EDT | 150.00 | 26.87 | 26.30 | 27.50 | -2.50 | -8.51% | 61 | 237 | 131.84% |
| AMZN240426C00155000 | 2024-04-24 10:01AM EDT | 155.00 | 21.77 | 20.60 | 22.00 | -3.04 | -12.25% | 17 | 123 | 116.70% |
| AMZN240426C00157500 | 2024-04-24 12:20PM EDT | 157.50 | 19.00 | 18.30 | 20.05 | -1.55 | -7.54% | 25 | 30 | 77.73% |
| AMZN240426C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 17.20 | 16.00 | 17.00 | -2.65 | -13.35% | 187 | 1,639 | 93.85% |
| AMZN240426C00162500 | 2024-04-24 12:51PM EDT | 162.50 | 13.95 | 13.50 | 14.50 | -3.45 | -19.83% | 414 | 475 | 82.42% |
| AMZN240426C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 11.79 | 11.60 | 12.40 | -3.21 | -21.40% | 537 | 1,602 | 70.70% |
| AMZN240426C00167500 | 2024-04-24 3:30PM EDT | 167.50 | 9.76 | 9.20 | 9.65 | -2.39 | -19.67% | 95 | 275 | 55.66% |
| AMZN240426C00170000 | 2024-04-24 3:54PM EDT | 170.00 | 7.30 | 6.80 | 7.20 | -2.90 | -28.43% | 482 | 1,512 | 53.32% |
| AMZN240426C00172500 | 2024-04-24 3:57PM EDT | 172.50 | 5.00 | 4.90 | 5.20 | -2.59 | -34.12% | 435 | 1,338 | 51.86% |
| AMZN240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 3.30 | 3.15 | 3.30 | -2.20 | -40.00% | 4,121 | 4,588 | 46.68% |
| AMZN240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 1.90 | 1.85 | 1.96 | -1.76 | -48.09% | 16,415 | 5,426 | 45.65% |
| AMZN240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 1.04 | 1.00 | 1.09 | -1.19 | -53.36% | 31,547 | 16,177 | 46.00% |
| AMZN240426C00182500 | 2024-04-24 4:00PM EDT | 182.50 | 0.48 | 0.48 | 0.50 | -0.70 | -59.32% | 26,474 | 9,504 | 44.73% |
| AMZN240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.22 | 0.20 | 0.22 | -0.35 | -61.40% | 20,682 | 18,131 | 44.92% |
| AMZN240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 6,606 | 14,882 | 46.29% |
| AMZN240426C00190000 | 2024-04-24 3:57PM EDT | 190.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 5,968 | 18,328 | 48.44% |
| AMZN240426C00192500 | 2024-04-24 3:51PM EDT | 192.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 618 | 5,166 | 51.95% |
| AMZN240426C00195000 | 2024-04-24 3:58PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 792 | 8,216 | 57.03% |
| AMZN240426C00197500 | 2024-04-24 2:40PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 249 | 1,738 | 59.38% |
| AMZN240426C00200000 | 2024-04-24 3:59PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,615 | 12,349 | 65.63% |
| AMZN240426C00202500 | 2024-04-24 3:10PM EDT | 202.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 498 | 71.09% |
| AMZN240426C00205000 | 2024-04-24 3:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 3,042 | 68.75% |
| AMZN240426C00207500 | 2024-04-23 3:57PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,257 | 82.81% |
| AMZN240426C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,894 | 78.13% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 8 | 89.06% |
| AMZN240426C00215000 | 2024-04-23 1:19PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,608 | 87.50% |
| AMZN240426C00220000 | 2024-04-24 10:26AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,048 | 96.88% |
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,710 | 106.25% |
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 759 | 115.63% |
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 160 | 125.00% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 131.25% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 140.63% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 212 | 150.00% |
| AMZN240426C00255000 | 2024-04-23 1:50PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 156.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 287.50% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 262.50% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 243.75% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 225.00% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 206.25% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,938 | 187.50% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 168.75% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 150.00% |
| AMZN240426P00130000 | 2024-04-24 10:53AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,530 | 137.50% |
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,290 | 128.13% |
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 235 | 106.25% |
| AMZN240426P00145000 | 2024-04-24 3:02PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,436 | 90.63% |
| AMZN240426P00148000 | 2024-04-23 3:56PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 367 | 81.25% |
| AMZN240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 885 | 78.13% |
| AMZN240426P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 416 | 2,377 | 84.38% |
| AMZN240426P00155000 | 2024-04-24 3:22PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 4,917 | 69.53% |
| AMZN240426P00157500 | 2024-04-24 3:58PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 614 | 1,573 | 65.63% |
| AMZN240426P00160000 | 2024-04-24 3:52PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 710 | 5,900 | 57.81% |
| AMZN240426P00162500 | 2024-04-24 3:55PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,812 | 3,601 | 53.91% |
| AMZN240426P00165000 | 2024-04-24 3:57PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,927 | 5,157 | 49.61% |
| AMZN240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 1,830 | 2,906 | 47.07% |
| AMZN240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.37 | 0.34 | 0.38 | +0.18 | +94.74% | 4,979 | 9,761 | 45.61% |
| AMZN240426P00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.80 | 0.75 | 0.82 | +0.38 | +90.48% | 9,962 | 6,638 | 44.87% |
| AMZN240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 1.53 | 1.51 | 1.59 | +0.78 | +104.00% | 15,643 | 8,923 | 44.29% |
| AMZN240426P00177500 | 2024-04-24 3:59PM EDT | 177.50 | 2.70 | 2.52 | 2.90 | +1.24 | +84.93% | 9,168 | 5,489 | 46.24% |
| AMZN240426P00180000 | 2024-04-24 3:59PM EDT | 180.00 | 4.35 | 4.35 | 4.55 | +1.88 | +76.11% | 4,868 | 8,780 | 47.12% |
| AMZN240426P00182500 | 2024-04-24 3:54PM EDT | 182.50 | 6.20 | 6.20 | 7.20 | +2.25 | +56.96% | 502 | 2,907 | 53.03% |
| AMZN240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 8.40 | 8.40 | 8.95 | +2.40 | +40.00% | 457 | 2,951 | 57.67% |
| AMZN240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 11.00 | 10.70 | 12.00 | +3.05 | +38.36% | 58 | 1,040 | 64.75% |
| AMZN240426P00190000 | 2024-04-24 3:41PM EDT | 190.00 | 13.02 | 13.15 | 14.55 | +2.60 | +24.95% | 108 | 1,077 | 74.80% |
| AMZN240426P00192500 | 2024-04-24 2:17PM EDT | 192.50 | 16.00 | 15.70 | 17.00 | +2.88 | +21.95% | 132 | 9 | 84.38% |
| AMZN240426P00195000 | 2024-04-24 9:56AM EDT | 195.00 | 18.50 | 18.20 | 19.50 | -0.25 | -1.33% | 267 | 102 | 93.65% |
| AMZN240426P00197500 | 2024-04-24 2:16PM EDT | 197.50 | 21.00 | 20.70 | 22.00 | +3.24 | +18.24% | 115 | 11 | 102.54% |
| AMZN240426P00200000 | 2024-04-22 3:15PM EDT | 200.00 | 23.50 | 22.80 | 24.50 | +1.15 | +5.15% | 51 | 6 | 98.05% |
| AMZN240426P00202500 | 2024-04-24 3:54PM EDT | 202.50 | 25.80 | 25.50 | 26.20 | +3.07 | +13.51% | 28 | 0 | 109.67% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 28.05 | 28.75 | 0.00 | - | 87 | 0 | 121.09% |
| AMZN240426P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 33.50 | 33.10 | 34.50 | +3.10 | +10.20% | 46 | 4 | 140.04% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 38.05 | 38.80 | 0.00 | - | 3 | 0 | 98.44% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 43.05 | 44.50 | 0.00 | - | 40 | 0 | 166.80% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 47.95 | 49.50 | 0.00 | - | 36 | 0 | 175.78% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 338.09% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 77.05 | 79.55 | 0.00 | - | - | 0 | 310.94% |
© 2024 Yahoo. All rights reserved.