Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00095000 | 2024-09-30 9:32AM EDT | 95.00 | 92.50 | 87.40 | 88.30 | 0.00 | - | 1 | 9 | 311.72% |
| AMZN241011C00100000 | 2024-10-07 10:38AM EDT | 100.00 | 81.80 | 82.45 | 83.25 | 0.00 | - | 1 | 10 | 289.45% |
| AMZN241011C00105000 | 2024-10-03 2:56PM EDT | 105.00 | 77.35 | 77.40 | 78.30 | 0.00 | - | 1 | 2 | 267.97% |
| AMZN241011C00110000 | 2024-10-08 12:42PM EDT | 110.00 | 72.30 | 72.60 | 72.95 | +1.13 | +1.59% | 31 | 39 | 222.66% |
| AMZN241011C00115000 | 2024-10-04 2:46PM EDT | 115.00 | 70.07 | 67.40 | 68.30 | 0.00 | - | 5 | 12 | 228.13% |
| AMZN241011C00120000 | 2024-10-07 3:24PM EDT | 120.00 | 61.06 | 62.50 | 63.25 | 0.00 | - | 1 | 6 | 214.45% |
| AMZN241011C00125000 | 2024-10-04 2:18PM EDT | 125.00 | 59.90 | 57.45 | 58.30 | 0.00 | - | 30 | 31 | 195.70% |
| AMZN241011C00130000 | 2024-10-07 3:24PM EDT | 130.00 | 51.05 | 52.50 | 53.25 | 0.00 | - | 6 | 14 | 177.73% |
| AMZN241011C00135000 | 2024-10-07 9:30AM EDT | 135.00 | 47.98 | 47.45 | 48.35 | 0.00 | - | 1 | 21 | 164.06% |
| AMZN241011C00140000 | 2024-10-08 12:44PM EDT | 140.00 | 42.02 | 42.50 | 43.25 | +0.29 | +0.69% | 3 | 101 | 143.36% |
| AMZN241011C00145000 | 2024-10-08 10:26AM EDT | 145.00 | 37.29 | 37.30 | 38.35 | +0.91 | +2.50% | 6 | 38 | 119.73% |
| AMZN241011C00150000 | 2024-10-08 9:42AM EDT | 150.00 | 32.42 | 32.45 | 33.30 | +0.98 | +3.12% | 1 | 92 | 110.74% |
| AMZN241011C00155000 | 2024-10-08 10:49AM EDT | 155.00 | 27.85 | 27.30 | 28.10 | +1.76 | +6.75% | 5 | 20 | 112.11% |
| AMZN241011C00160000 | 2024-10-08 3:58PM EDT | 160.00 | 22.89 | 22.60 | 23.10 | +2.44 | +11.93% | 38 | 71 | 76.95% |
| AMZN241011C00162500 | 2024-10-08 10:12AM EDT | 162.50 | 19.82 | 19.80 | 20.80 | +0.27 | +1.38% | 1 | 11 | 64.06% |
| AMZN241011C00165000 | 2024-10-08 3:30PM EDT | 165.00 | 17.39 | 17.30 | 18.40 | +1.19 | +7.35% | 36 | 102 | 61.72% |
| AMZN241011C00167500 | 2024-10-08 3:59PM EDT | 167.50 | 15.25 | 14.90 | 15.45 | +1.98 | +14.92% | 6 | 273 | 60.45% |
| AMZN241011C00170000 | 2024-10-08 3:57PM EDT | 170.00 | 13.05 | 12.75 | 13.00 | +2.02 | +18.31% | 100 | 556 | 54.49% |
| AMZN241011C00172500 | 2024-10-08 3:58PM EDT | 172.50 | 10.50 | 10.30 | 10.55 | +1.55 | +17.32% | 130 | 261 | 47.80% |
| AMZN241011C00175000 | 2024-10-08 3:48PM EDT | 175.00 | 8.20 | 7.95 | 8.30 | +1.55 | +23.31% | 257 | 892 | 46.00% |
| AMZN241011C00177500 | 2024-10-08 3:58PM EDT | 177.50 | 5.88 | 5.75 | 5.90 | +1.23 | +26.45% | 622 | 1,212 | 37.70% |
| AMZN241011C00180000 | 2024-10-08 3:59PM EDT | 180.00 | 3.81 | 3.80 | 3.90 | +0.76 | +24.92% | 5,792 | 5,754 | 34.86% |
| AMZN241011C00182500 | 2024-10-08 3:59PM EDT | 182.50 | 2.24 | 2.23 | 2.28 | +0.46 | +25.84% | 22,570 | 13,841 | 32.84% |
| AMZN241011C00185000 | 2024-10-08 3:59PM EDT | 185.00 | 1.15 | 1.15 | 1.18 | +0.16 | +16.16% | 27,636 | 20,379 | 32.01% |
| AMZN241011C00187500 | 2024-10-08 3:59PM EDT | 187.50 | 0.54 | 0.52 | 0.54 | +0.05 | +10.20% | 15,498 | 14,291 | 31.79% |
| AMZN241011C00190000 | 2024-10-08 3:59PM EDT | 190.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 24,710 | 33,564 | 31.93% |
| AMZN241011C00192500 | 2024-10-08 3:59PM EDT | 192.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 5,206 | 13,117 | 32.81% |
| AMZN241011C00195000 | 2024-10-08 3:58PM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 13,691 | 23,777 | 34.38% |
| AMZN241011C00197500 | 2024-10-08 3:55PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 998 | 6,098 | 36.72% |
| AMZN241011C00200000 | 2024-10-08 3:54PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 733 | 7,863 | 41.41% |
| AMZN241011C00202500 | 2024-10-08 3:55PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 710 | 3,511 | 42.97% |
| AMZN241011C00205000 | 2024-10-08 3:46PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 1,737 | 47.66% |
| AMZN241011C00207500 | 2024-10-08 2:49PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 409 | 51.56% |
| AMZN241011C00210000 | 2024-10-08 3:32PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 2,018 | 53.13% |
| AMZN241011C00212500 | 2024-10-07 3:29PM EDT | 212.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 235 | 1,237 | 56.25% |
| AMZN241011C00215000 | 2024-10-08 9:37AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,055 | 60.94% |
| AMZN241011C00217500 | 2024-10-08 9:51AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,071 | 65.63% |
| AMZN241011C00220000 | 2024-10-07 10:55AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 680 | 68.75% |
| AMZN241011C00225000 | 2024-10-04 1:21PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,144 | 75.00% |
| AMZN241011C00230000 | 2024-10-04 10:06AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 84.38% |
| AMZN241011C00235000 | 2024-09-19 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 90.63% |
| AMZN241011C00240000 | 2024-10-07 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 96.88% |
| AMZN241011C00245000 | 2024-09-30 9:31AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| AMZN241011C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 109.38% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00095000 | 2024-10-07 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 100.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| AMZN241011P00110000 | 2024-09-20 1:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 300 | 162.50% |
| AMZN241011P00120000 | 2024-10-07 9:40AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
| AMZN241011P00125000 | 2024-10-08 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,556 | 134.38% |
| AMZN241011P00130000 | 2024-10-04 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,041 | 121.88% |
| AMZN241011P00135000 | 2024-09-30 10:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 616 | 109.38% |
| AMZN241011P00140000 | 2024-10-08 1:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 622 | 96.88% |
| AMZN241011P00145000 | 2024-10-07 3:33PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 1,128 | 84.38% |
| AMZN241011P00148000 | 2024-10-07 1:25PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 71 | 78.13% |
| AMZN241011P00149000 | 2024-10-03 3:55PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 250 | 75.00% |
| AMZN241011P00150000 | 2024-10-08 1:12PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5,398 | 73.44% |
| AMZN241011P00155000 | 2024-10-08 3:26PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 1,379 | 62.50% |
| AMZN241011P00157500 | 2024-10-07 2:53PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 751 | 63.28% |
| AMZN241011P00160000 | 2024-10-08 2:49PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 184 | 1,945 | 57.03% |
| AMZN241011P00162500 | 2024-10-08 1:36PM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 36 | 1,292 | 54.69% |
| AMZN241011P00165000 | 2024-10-08 3:58PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 189 | 3,125 | 49.22% |
| AMZN241011P00167500 | 2024-10-08 3:57PM EDT | 167.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 381 | 1,585 | 46.09% |
| AMZN241011P00170000 | 2024-10-08 3:58PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,049 | 4,423 | 41.41% |
| AMZN241011P00172500 | 2024-10-08 3:59PM EDT | 172.50 | 0.12 | 0.11 | 0.12 | -0.25 | -67.57% | 1,596 | 3,054 | 37.99% |
| AMZN241011P00175000 | 2024-10-08 3:59PM EDT | 175.00 | 0.24 | 0.23 | 0.24 | -0.42 | -63.64% | 6,170 | 8,964 | 35.50% |
| AMZN241011P00177500 | 2024-10-08 3:59PM EDT | 177.50 | 0.49 | 0.47 | 0.50 | -0.71 | -59.17% | 4,683 | 6,652 | 33.59% |
| AMZN241011P00180000 | 2024-10-08 3:59PM EDT | 180.00 | 0.99 | 0.99 | 1.02 | -1.07 | -51.94% | 13,956 | 11,509 | 32.13% |
| AMZN241011P00182500 | 2024-10-08 3:59PM EDT | 182.50 | 1.91 | 1.91 | 1.95 | -1.39 | -42.12% | 8,009 | 5,739 | 31.15% |
| AMZN241011P00185000 | 2024-10-08 3:59PM EDT | 185.00 | 3.35 | 3.30 | 3.40 | -1.66 | -33.13% | 1,274 | 5,582 | 31.01% |
| AMZN241011P00187500 | 2024-10-08 3:35PM EDT | 187.50 | 5.23 | 5.15 | 5.30 | -1.67 | -24.20% | 315 | 3,052 | 31.35% |
| AMZN241011P00190000 | 2024-10-08 3:57PM EDT | 190.00 | 7.43 | 7.35 | 7.55 | -1.87 | -20.11% | 266 | 2,456 | 33.69% |
| AMZN241011P00192500 | 2024-10-08 3:07PM EDT | 192.50 | 10.20 | 9.15 | 10.45 | -1.89 | -15.63% | 55 | 620 | 53.91% |
| AMZN241011P00195000 | 2024-10-08 3:59PM EDT | 195.00 | 12.35 | 12.15 | 12.65 | -2.25 | -15.41% | 59 | 412 | 53.08% |
| AMZN241011P00197500 | 2024-10-08 2:41PM EDT | 197.50 | 15.23 | 14.70 | 15.45 | -1.45 | -8.69% | 2 | 24 | 57.52% |
| AMZN241011P00200000 | 2024-10-07 11:02AM EDT | 200.00 | 18.45 | 17.15 | 17.70 | 0.00 | - | 64 | 26 | 55.96% |
| AMZN241011P00202500 | 2024-10-07 9:51AM EDT | 202.50 | 21.57 | 19.25 | 20.30 | 0.00 | - | 9 | 1 | 81.05% |
| AMZN241011P00205000 | 2024-10-04 10:17AM EDT | 205.00 | 20.00 | 21.70 | 22.80 | 0.00 | - | 40 | 0 | 88.18% |
| AMZN241011P00207500 | 2024-10-04 10:05AM EDT | 207.50 | 22.15 | 24.10 | 25.05 | 0.00 | - | 2 | 3 | 82.72% |
| AMZN241011P00210000 | 2024-10-07 2:12PM EDT | 210.00 | 28.82 | 27.10 | 27.95 | 0.00 | - | 6 | 29 | 87.30% |
| AMZN241011P00212500 | 2024-10-02 3:54PM EDT | 212.50 | 27.45 | 29.30 | 30.15 | 0.00 | - | 2 | 2 | 100.88% |
| AMZN241011P00215000 | 2024-09-26 3:16PM EDT | 215.00 | 23.45 | 31.65 | 32.75 | 0.00 | - | 8 | 4 | 112.31% |
| AMZN241011P00225000 | 2024-09-30 3:55PM EDT | 225.00 | 38.75 | 42.00 | 42.60 | 0.00 | - | - | 0 | 86.72% |
| AMZN241011P00230000 | 2024-09-17 9:58AM EDT | 230.00 | 41.79 | 46.85 | 47.70 | 0.00 | - | - | 0 | 144.14% |
| AMZN241011P00235000 | 2024-09-18 11:24AM EDT | 235.00 | 48.60 | 51.75 | 53.00 | 0.00 | - | - | 0 | 123.05% |
| AMZN241011P00240000 | 2024-09-30 3:55PM EDT | 240.00 | 53.75 | 57.05 | 57.65 | 0.00 | - | - | 0 | 126.56% |
| AMZN241011P00245000 | 2024-09-30 3:55PM EDT | 245.00 | 58.70 | 62.05 | 62.70 | 0.00 | - | - | 0 | 139.84% |
| AMZN241011P00255000 | 2024-09-23 12:45PM EDT | 255.00 | 62.25 | 71.75 | 72.95 | 0.00 | - | - | 0 | 150.39% |
© 2024 Yahoo. All rights reserved.