Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101C00100000 | 2024-10-07 9:58AM EDT | 100.00 | 81.20 | 88.05 | 89.90 | 0.00 | - | 1 | 10 | 114.26% |
| AMZN241101C00110000 | 2024-10-08 12:42PM EDT | 110.00 | 72.38 | 78.20 | 79.60 | 0.00 | - | 30 | 31 | 90.63% |
| AMZN241101C00115000 | 2024-10-08 1:31PM EDT | 115.00 | 67.09 | 73.25 | 75.25 | 0.00 | - | 10 | 20 | 106.59% |
| AMZN241101C00120000 | 2024-09-30 2:49PM EDT | 120.00 | 66.84 | 68.35 | 70.15 | 0.00 | - | 1 | 2 | 98.54% |
| AMZN241101C00125000 | 2024-09-20 11:27AM EDT | 125.00 | 63.88 | 63.15 | 65.35 | 0.00 | - | 6 | 6 | 90.82% |
| AMZN241101C00130000 | 2024-10-09 3:09PM EDT | 130.00 | 55.65 | 58.30 | 60.15 | 0.00 | - | 20 | 9 | 82.47% |
| AMZN241101C00135000 | 2024-09-18 12:06PM EDT | 135.00 | 51.69 | 53.25 | 55.20 | 0.00 | - | - | 1 | 75.29% |
| AMZN241101C00140000 | 2024-10-11 9:51AM EDT | 140.00 | 48.33 | 48.40 | 49.95 | +2.63 | +5.75% | 2 | 13 | 66.70% |
| AMZN241101C00145000 | 2024-10-09 9:30AM EDT | 145.00 | 44.61 | 43.35 | 44.80 | +5.96 | +15.42% | 2 | 6 | 56.64% |
| AMZN241101C00150000 | 2024-10-11 2:58PM EDT | 150.00 | 39.85 | 38.90 | 39.75 | +1.59 | +4.16% | 20 | 650 | 57.30% |
| AMZN241101C00155000 | 2024-10-08 3:37PM EDT | 155.00 | 34.42 | 34.10 | 35.20 | +5.74 | +20.01% | 6 | 20 | 56.54% |
| AMZN241101C00160000 | 2024-10-11 3:14PM EDT | 160.00 | 30.48 | 29.55 | 29.90 | +2.63 | +9.44% | 36 | 285 | 50.44% |
| AMZN241101C00165000 | 2024-10-11 2:37PM EDT | 165.00 | 25.38 | 24.90 | 25.15 | +1.18 | +4.88% | 5 | 60 | 48.27% |
| AMZN241101C00170000 | 2024-10-11 3:00PM EDT | 170.00 | 21.05 | 20.30 | 20.70 | +1.95 | +10.21% | 28 | 100 | 45.63% |
| AMZN241101C00175000 | 2024-10-11 3:40PM EDT | 175.00 | 16.85 | 16.25 | 16.50 | +2.05 | +13.85% | 120 | 725 | 43.23% |
| AMZN241101C00180000 | 2024-10-11 3:58PM EDT | 180.00 | 12.79 | 12.60 | 12.75 | +1.57 | +13.99% | 112 | 1,093 | 41.72% |
| AMZN241101C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 9.45 | 9.35 | 9.50 | +1.05 | +12.50% | 792 | 3,479 | 40.63% |
| AMZN241101C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 6.75 | 6.65 | 6.80 | +0.75 | +12.50% | 1,510 | 4,142 | 39.77% |
| AMZN241101C00195000 | 2024-10-11 3:59PM EDT | 195.00 | 4.58 | 4.50 | 4.65 | +0.55 | +13.65% | 2,732 | 8,738 | 39.01% |
| AMZN241101C00200000 | 2024-10-11 3:59PM EDT | 200.00 | 2.95 | 2.90 | 3.00 | +0.40 | +15.69% | 1,205 | 7,929 | 38.16% |
| AMZN241101C00205000 | 2024-10-11 3:59PM EDT | 205.00 | 1.81 | 1.75 | 1.86 | +0.32 | +21.48% | 487 | 5,094 | 37.65% |
| AMZN241101C00210000 | 2024-10-11 3:54PM EDT | 210.00 | 1.10 | 1.02 | 1.08 | +0.19 | +20.88% | 1,082 | 3,454 | 37.02% |
| AMZN241101C00215000 | 2024-10-11 3:52PM EDT | 215.00 | 0.66 | 0.58 | 0.62 | +0.15 | +29.41% | 68 | 1,405 | 36.89% |
| AMZN241101C00220000 | 2024-10-11 3:26PM EDT | 220.00 | 0.38 | 0.32 | 0.36 | +0.06 | +18.75% | 525 | 1,255 | 37.16% |
| AMZN241101C00225000 | 2024-10-11 3:39PM EDT | 225.00 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 36 | 957 | 37.26% |
| AMZN241101C00230000 | 2024-10-11 3:31PM EDT | 230.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 263 | 940 | 38.38% |
| AMZN241101C00235000 | 2024-10-11 12:48PM EDT | 235.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 3 | 862 | 38.48% |
| AMZN241101C00240000 | 2024-10-11 3:52PM EDT | 240.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 71 | 290 | 40.82% |
| AMZN241101C00245000 | 2024-10-10 9:56AM EDT | 245.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 5 | 28 | 42.97% |
| AMZN241101C00250000 | 2024-10-04 3:47PM EDT | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 37 | 43 | 44.73% |
| AMZN241101C00255000 | 2024-10-04 3:47PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 46.09% |
| AMZN241101C00265000 | 2024-10-09 3:30PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 37 | 51.17% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101P00095000 | 2024-10-11 11:30AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 3 | 92.19% |
| AMZN241101P00100000 | 2024-10-04 3:57PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 90.63% |
| AMZN241101P00105000 | 2024-10-07 12:04PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 82.03% |
| AMZN241101P00110000 | 2024-10-07 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 76.56% |
| AMZN241101P00115000 | 2024-10-07 3:16PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 73.83% |
| AMZN241101P00120000 | 2024-10-11 1:18PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 1,526 | 69.14% |
| AMZN241101P00125000 | 2024-10-07 1:00PM EDT | 125.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 63.28% |
| AMZN241101P00130000 | 2024-10-11 9:54AM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1 | 262 | 58.98% |
| AMZN241101P00135000 | 2024-10-11 10:46AM EDT | 135.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 3 | 62 | 57.42% |
| AMZN241101P00140000 | 2024-10-11 3:14PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 20 | 559 | 54.10% |
| AMZN241101P00145000 | 2024-10-11 2:45PM EDT | 145.00 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 19 | 189 | 50.39% |
| AMZN241101P00150000 | 2024-10-11 1:49PM EDT | 150.00 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 292 | 573 | 48.39% |
| AMZN241101P00155000 | 2024-10-11 3:52PM EDT | 155.00 | 0.28 | 0.27 | 0.31 | -0.10 | -26.32% | 47 | 458 | 45.90% |
| AMZN241101P00160000 | 2024-10-11 3:07PM EDT | 160.00 | 0.44 | 0.45 | 0.48 | -0.20 | -31.25% | 152 | 4,348 | 43.43% |
| AMZN241101P00165000 | 2024-10-11 3:54PM EDT | 165.00 | 0.75 | 0.75 | 0.79 | -0.29 | -27.88% | 208 | 1,850 | 41.68% |
| AMZN241101P00170000 | 2024-10-11 3:57PM EDT | 170.00 | 1.26 | 1.25 | 1.31 | -0.37 | -22.70% | 351 | 2,585 | 40.28% |
| AMZN241101P00175000 | 2024-10-11 3:57PM EDT | 175.00 | 2.11 | 2.08 | 2.15 | -0.52 | -19.77% | 634 | 2,192 | 39.28% |
| AMZN241101P00180000 | 2024-10-11 3:59PM EDT | 180.00 | 3.32 | 3.30 | 3.40 | -0.81 | -19.61% | 611 | 2,793 | 38.43% |
| AMZN241101P00185000 | 2024-10-11 3:28PM EDT | 185.00 | 5.10 | 5.05 | 5.15 | -1.01 | -16.53% | 276 | 2,398 | 37.67% |
| AMZN241101P00190000 | 2024-10-11 3:55PM EDT | 190.00 | 7.17 | 7.35 | 7.50 | -1.51 | -17.40% | 394 | 2,311 | 37.18% |
| AMZN241101P00195000 | 2024-10-11 2:58PM EDT | 195.00 | 9.97 | 9.25 | 10.35 | -1.23 | -10.98% | 69 | 486 | 36.30% |
| AMZN241101P00200000 | 2024-10-09 3:52PM EDT | 200.00 | 16.45 | 12.55 | 14.40 | 0.00 | - | 2 | 325 | 39.55% |
| AMZN241101P00205000 | 2024-10-08 2:37PM EDT | 205.00 | 23.35 | 16.35 | 18.30 | 0.00 | - | 27 | 165 | 39.62% |
| AMZN241101P00210000 | 2024-10-11 12:44PM EDT | 210.00 | 21.77 | 20.90 | 21.95 | -3.12 | -12.54% | 2 | 125 | 33.67% |
| AMZN241101P00215000 | 2024-10-11 10:09AM EDT | 215.00 | 26.45 | 25.70 | 26.95 | -6.55 | -19.85% | 1 | 4 | 38.92% |
| AMZN241101P00220000 | 2024-09-27 10:46AM EDT | 220.00 | 30.31 | 30.20 | 32.15 | 0.00 | - | 10 | 0 | 46.46% |
| AMZN241101P00235000 | 2024-10-10 3:22PM EDT | 235.00 | 48.00 | 45.10 | 47.20 | 0.00 | - | 66 | 10 | 61.18% |
| AMZN241101P00245000 | 2024-10-01 12:07PM EDT | 245.00 | 60.15 | 54.95 | 57.40 | 0.00 | - | 1 | 0 | 72.58% |
© 2024 Yahoo. All rights reserved.