Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 85.00 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN241115C00090000 | 2024-09-10 1:01PM EDT | 90.00 | 89.78 | 97.70 | 98.20 | 0.00 | - | 1 | 16 | 100.83% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 95.00 | 85.15 | 92.05 | 93.25 | 0.00 | - | 1 | 9 | 87.79% |
| AMZN241115C00100000 | 2024-09-10 11:17AM EDT | 100.00 | 78.85 | 86.95 | 89.35 | 0.00 | - | 3 | 341 | 91.46% |
| AMZN241115C00105000 | 2024-08-05 12:21PM EDT | 105.00 | 58.96 | 69.45 | 70.10 | 0.00 | - | 13 | 6 | 0.00% |
| AMZN241115C00110000 | 2024-09-12 3:42PM EDT | 110.00 | 78.05 | 77.65 | 79.10 | +7.95 | +11.34% | 1 | 703 | 82.54% |
| AMZN241115C00115000 | 2024-09-12 3:33PM EDT | 115.00 | 73.25 | 72.65 | 73.70 | +5.30 | +7.80% | 1 | 1,617 | 74.07% |
| AMZN241115C00120000 | 2024-09-05 3:20PM EDT | 120.00 | 58.98 | 68.00 | 68.90 | 0.00 | - | 40 | 2,997 | 72.00% |
| AMZN241115C00125000 | 2024-09-12 10:20AM EDT | 125.00 | 62.00 | 63.25 | 64.20 | +10.05 | +19.35% | 1 | 629 | 69.43% |
| AMZN241115C00130000 | 2024-09-11 2:27PM EDT | 130.00 | 56.19 | 57.65 | 58.95 | +2.79 | +5.22% | 1 | 577 | 59.67% |
| AMZN241115C00135000 | 2024-09-12 3:26PM EDT | 135.00 | 53.83 | 53.70 | 54.20 | +4.89 | +9.99% | 2 | 2,538 | 60.64% |
| AMZN241115C00140000 | 2024-09-12 9:31AM EDT | 140.00 | 49.05 | 48.90 | 49.40 | +5.25 | +11.99% | 51 | 544 | 56.92% |
| AMZN241115C00145000 | 2024-09-12 1:32PM EDT | 145.00 | 43.05 | 43.45 | 45.05 | +1.91 | +4.64% | 53 | 757 | 52.38% |
| AMZN241115C00150000 | 2024-09-12 2:22PM EDT | 150.00 | 39.20 | 39.55 | 40.50 | +2.85 | +7.84% | 17 | 2,316 | 52.00% |
| AMZN241115C00155000 | 2024-09-12 1:53PM EDT | 155.00 | 34.29 | 35.05 | 35.70 | +2.39 | +7.49% | 81 | 1,932 | 50.17% |
| AMZN241115C00160000 | 2024-09-12 3:59PM EDT | 160.00 | 30.75 | 30.65 | 31.10 | +1.85 | +6.40% | 79 | 1,655 | 46.46% |
| AMZN241115C00165000 | 2024-09-12 3:58PM EDT | 165.00 | 26.35 | 26.45 | 26.70 | +1.55 | +6.25% | 23 | 4,294 | 43.32% |
| AMZN241115C00170000 | 2024-09-12 3:53PM EDT | 170.00 | 22.40 | 22.55 | 22.75 | +1.40 | +6.67% | 240 | 6,206 | 41.49% |
| AMZN241115C00175000 | 2024-09-12 3:59PM EDT | 175.00 | 19.00 | 18.90 | 19.10 | +1.50 | +8.57% | 195 | 8,363 | 40.00% |
| AMZN241115C00180000 | 2024-09-12 3:59PM EDT | 180.00 | 15.59 | 15.55 | 15.70 | +1.59 | +11.36% | 909 | 10,062 | 38.48% |
| AMZN241115C00185000 | 2024-09-12 3:59PM EDT | 185.00 | 12.63 | 12.60 | 12.75 | +1.28 | +11.28% | 13,933 | 14,087 | 37.47% |
| AMZN241115C00190000 | 2024-09-12 3:58PM EDT | 190.00 | 9.95 | 9.95 | 10.10 | +0.97 | +10.80% | 8,776 | 8,961 | 36.39% |
| AMZN241115C00195000 | 2024-09-12 3:51PM EDT | 195.00 | 7.63 | 7.70 | 7.80 | +0.68 | +9.78% | 3,626 | 8,821 | 35.35% |
| AMZN241115C00200000 | 2024-09-12 3:59PM EDT | 200.00 | 5.85 | 5.80 | 5.95 | +0.66 | +12.72% | 5,046 | 15,010 | 34.66% |
| AMZN241115C00205000 | 2024-09-12 3:59PM EDT | 205.00 | 4.40 | 4.30 | 4.50 | +0.59 | +15.49% | 1,516 | 12,453 | 34.27% |
| AMZN241115C00210000 | 2024-09-12 3:58PM EDT | 210.00 | 3.15 | 3.10 | 3.25 | +0.36 | +12.90% | 1,140 | 8,285 | 33.53% |
| AMZN241115C00215000 | 2024-09-12 3:48PM EDT | 215.00 | 2.19 | 2.24 | 2.35 | +0.19 | +9.50% | 642 | 5,373 | 33.17% |
| AMZN241115C00220000 | 2024-09-12 3:51PM EDT | 220.00 | 1.60 | 1.63 | 1.65 | +0.20 | +14.29% | 157 | 3,117 | 32.75% |
| AMZN241115C00225000 | 2024-09-12 3:46PM EDT | 225.00 | 1.13 | 1.14 | 1.19 | +0.20 | +21.51% | 93 | 2,192 | 32.78% |
| AMZN241115C00230000 | 2024-09-12 3:43PM EDT | 230.00 | 0.82 | 0.82 | 0.85 | +0.16 | +24.24% | 152 | 2,614 | 32.81% |
| AMZN241115C00235000 | 2024-09-12 2:21PM EDT | 235.00 | 0.60 | 0.58 | 0.62 | +0.12 | +25.00% | 13 | 660 | 33.06% |
| AMZN241115C00240000 | 2024-09-12 3:43PM EDT | 240.00 | 0.43 | 0.43 | 0.46 | +0.06 | +16.22% | 78 | 1,193 | 33.42% |
| AMZN241115C00245000 | 2024-09-12 1:58PM EDT | 245.00 | 0.33 | 0.31 | 0.34 | +0.11 | +50.00% | 5 | 1,755 | 33.77% |
| AMZN241115C00250000 | 2024-09-12 3:23PM EDT | 250.00 | 0.26 | 0.24 | 0.26 | +0.06 | +30.00% | 34 | 1,935 | 34.28% |
| AMZN241115C00255000 | 2024-09-12 10:49AM EDT | 255.00 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 12 | 922 | 34.82% |
| AMZN241115C00260000 | 2024-09-12 11:54AM EDT | 260.00 | 0.12 | 0.13 | 0.15 | +0.04 | +50.00% | 2 | 867 | 35.16% |
| AMZN241115C00270000 | 2024-09-12 2:46PM EDT | 270.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 7 | 734 | 37.01% |
| AMZN241115C00280000 | 2024-09-12 12:15PM EDT | 280.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 77 | 2,866 | 38.67% |
| AMZN241115C00290000 | 2024-09-12 12:31PM EDT | 290.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 96 | 40.23% |
| AMZN241115C00300000 | 2024-09-12 2:17PM EDT | 300.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 30 | 593 | 41.99% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-09-09 12:09PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 2,153 | 68.36% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 90.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 245 | 64.84% |
| AMZN241115P00095000 | 2024-09-11 2:56PM EDT | 95.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 6 | 209 | 61.72% |
| AMZN241115P00100000 | 2024-09-11 9:30AM EDT | 100.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 10 | 837 | 59.96% |
| AMZN241115P00105000 | 2024-09-12 12:58PM EDT | 105.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 20 | 1,010 | 57.23% |
| AMZN241115P00110000 | 2024-09-12 1:03PM EDT | 110.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 51 | 987 | 54.88% |
| AMZN241115P00115000 | 2024-09-12 3:01PM EDT | 115.00 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 8 | 226 | 52.73% |
| AMZN241115P00120000 | 2024-09-12 2:49PM EDT | 120.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 107 | 905 | 50.49% |
| AMZN241115P00125000 | 2024-09-12 1:37PM EDT | 125.00 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 24 | 1,144 | 48.83% |
| AMZN241115P00130000 | 2024-09-12 3:04PM EDT | 130.00 | 0.39 | 0.38 | 0.39 | -0.09 | -18.75% | 21 | 5,441 | 46.70% |
| AMZN241115P00135000 | 2024-09-12 3:19PM EDT | 135.00 | 0.50 | 0.48 | 0.51 | -0.06 | -10.71% | 51 | 5,765 | 44.68% |
| AMZN241115P00140000 | 2024-09-12 3:46PM EDT | 140.00 | 0.68 | 0.66 | 0.68 | -0.08 | -10.53% | 156 | 6,625 | 42.90% |
| AMZN241115P00145000 | 2024-09-12 3:58PM EDT | 145.00 | 0.91 | 0.88 | 0.90 | -0.10 | -9.90% | 129 | 4,574 | 41.09% |
| AMZN241115P00150000 | 2024-09-12 3:55PM EDT | 150.00 | 1.21 | 1.17 | 1.21 | -0.17 | -12.32% | 350 | 9,858 | 39.53% |
| AMZN241115P00155000 | 2024-09-12 3:46PM EDT | 155.00 | 1.64 | 1.57 | 1.63 | -0.20 | -10.87% | 172 | 6,248 | 38.05% |
| AMZN241115P00160000 | 2024-09-12 3:53PM EDT | 160.00 | 2.24 | 2.16 | 2.20 | -0.26 | -10.40% | 374 | 7,945 | 36.71% |
| AMZN241115P00165000 | 2024-09-12 3:58PM EDT | 165.00 | 2.98 | 2.92 | 3.00 | -0.47 | -13.62% | 187 | 12,361 | 35.67% |
| AMZN241115P00170000 | 2024-09-12 3:57PM EDT | 170.00 | 4.05 | 3.95 | 4.05 | -0.45 | -10.00% | 397 | 8,379 | 34.72% |
| AMZN241115P00175000 | 2024-09-12 3:57PM EDT | 175.00 | 5.36 | 5.20 | 5.35 | -0.64 | -10.67% | 326 | 6,916 | 33.69% |
| AMZN241115P00180000 | 2024-09-12 3:46PM EDT | 180.00 | 7.03 | 6.85 | 6.95 | -0.87 | -11.01% | 486 | 5,562 | 32.62% |
| AMZN241115P00185000 | 2024-09-12 3:32PM EDT | 185.00 | 9.05 | 8.85 | 8.95 | -1.10 | -10.84% | 1,065 | 4,279 | 31.70% |
| AMZN241115P00190000 | 2024-09-12 3:49PM EDT | 190.00 | 11.62 | 11.20 | 11.30 | -1.57 | -11.90% | 851 | 2,054 | 30.68% |
| AMZN241115P00195000 | 2024-09-12 2:32PM EDT | 195.00 | 14.15 | 13.90 | 14.05 | -2.07 | -12.76% | 287 | 1,072 | 29.64% |
| AMZN241115P00200000 | 2024-09-12 2:24PM EDT | 200.00 | 17.15 | 17.00 | 17.20 | -2.46 | -12.54% | 15 | 2,926 | 28.55% |
| AMZN241115P00205000 | 2024-09-12 1:29PM EDT | 205.00 | 21.45 | 20.25 | 21.05 | -1.08 | -4.79% | 14 | 521 | 28.67% |
| AMZN241115P00210000 | 2024-09-12 2:40PM EDT | 210.00 | 24.25 | 24.20 | 25.05 | -3.15 | -11.50% | 10 | 42 | 28.17% |
| AMZN241115P00215000 | 2024-09-12 12:41PM EDT | 215.00 | 30.45 | 28.05 | 29.70 | -3.25 | -9.64% | 10 | 4 | 29.85% |
| AMZN241115P00220000 | 2024-08-08 10:25AM EDT | 220.00 | 55.41 | 48.10 | 49.60 | 0.00 | - | 1 | 0 | 86.66% |
| AMZN241115P00225000 | 2024-09-11 2:49PM EDT | 225.00 | 42.66 | 36.90 | 39.05 | 0.00 | - | 2 | 0 | 31.78% |
| AMZN241115P00230000 | 2024-09-12 2:31PM EDT | 230.00 | 42.90 | 42.30 | 45.10 | -10.63 | -19.86% | 2 | 1 | 41.47% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 235.00 | 42.16 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 76.25% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 240.00 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 81.48% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 250.00 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 106.03% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 270.00 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 87.60% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 280.00 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 105.40% |
| AMZN241115P00290000 | 2024-07-11 3:33PM EDT | 290.00 | 95.78 | 122.75 | 124.55 | 0.00 | - | - | 0 | 149.79% |
© 2024 Yahoo. All rights reserved.