Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-09-06 12:22PM EDT | 80.00 | 93.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00085000 | 2024-08-29 9:30AM EDT | 85.00 | 89.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 90.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 95.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00100000 | 2024-09-11 3:40PM EDT | 100.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00105000 | 2024-09-04 9:32AM EDT | 105.00 | 70.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-09-03 10:34AM EDT | 110.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241220C00115000 | 2024-09-10 9:42AM EDT | 115.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00120000 | 2024-09-11 1:39PM EDT | 120.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-09-11 1:06PM EDT | 125.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00130000 | 2024-09-11 11:38AM EDT | 130.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-09-11 11:36AM EDT | 135.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00140000 | 2024-09-11 3:16PM EDT | 140.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| AMZN241220C00145000 | 2024-09-11 11:09AM EDT | 145.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241220C00150000 | 2024-09-11 3:58PM EDT | 150.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMZN241220C00155000 | 2024-09-11 3:55PM EDT | 155.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-09-11 3:58PM EDT | 160.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-09-11 3:57PM EDT | 165.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-09-11 3:59PM EDT | 170.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-09-11 3:59PM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| AMZN241220C00180000 | 2024-09-11 3:59PM EDT | 180.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 0.00% |
| AMZN241220C00185000 | 2024-09-11 3:59PM EDT | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.20% |
| AMZN241220C00190000 | 2024-09-11 3:59PM EDT | 190.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 1.56% |
| AMZN241220C00195000 | 2024-09-11 3:57PM EDT | 195.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-09-11 3:59PM EDT | 200.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2,928 | 0 | 3.13% |
| AMZN241220C00205000 | 2024-09-11 3:58PM EDT | 205.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 3.13% |
| AMZN241220C00210000 | 2024-09-11 3:59PM EDT | 210.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-09-11 3:51PM EDT | 215.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMZN241220C00220000 | 2024-09-11 3:51PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMZN241220C00225000 | 2024-09-11 3:53PM EDT | 225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-09-11 3:57PM EDT | 230.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN241220C00235000 | 2024-09-11 3:54PM EDT | 235.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN241220C00240000 | 2024-09-11 3:59PM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMZN241220C00245000 | 2024-09-11 3:11PM EDT | 245.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN241220C00250000 | 2024-09-11 3:41PM EDT | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN241220C00255000 | 2024-09-11 3:58PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241220C00260000 | 2024-09-11 12:39PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN241220C00270000 | 2024-09-11 3:58PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220C00280000 | 2024-09-11 1:18PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241220C00290000 | 2024-09-11 3:59PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241220C00300000 | 2024-09-11 2:14PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-09-09 10:42AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN241220P00085000 | 2024-09-10 1:26PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN241220P00090000 | 2024-09-11 2:07PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241220P00095000 | 2024-09-10 12:26PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241220P00100000 | 2024-09-11 3:59PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 25.00% |
| AMZN241220P00105000 | 2024-09-11 9:58AM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN241220P00110000 | 2024-09-11 2:43PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241220P00115000 | 2024-09-11 11:19AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241220P00120000 | 2024-09-11 3:25PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-09-11 3:55PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN241220P00130000 | 2024-09-11 3:57PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN241220P00135000 | 2024-09-11 3:59PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| AMZN241220P00140000 | 2024-09-11 3:50PM EDT | 140.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 12.50% |
| AMZN241220P00145000 | 2024-09-11 3:50PM EDT | 145.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| AMZN241220P00150000 | 2024-09-11 3:55PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMZN241220P00155000 | 2024-09-11 3:47PM EDT | 155.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AMZN241220P00160000 | 2024-09-11 3:58PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| AMZN241220P00165000 | 2024-09-11 3:55PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| AMZN241220P00170000 | 2024-09-11 3:58PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| AMZN241220P00175000 | 2024-09-11 3:58PM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AMZN241220P00180000 | 2024-09-11 3:56PM EDT | 180.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 1.56% |
| AMZN241220P00185000 | 2024-09-11 3:59PM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| AMZN241220P00190000 | 2024-09-11 3:34PM EDT | 190.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-09-11 3:24PM EDT | 195.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-09-11 3:07PM EDT | 200.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| AMZN241220P00205000 | 2024-09-11 9:58AM EDT | 205.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-09-11 3:23PM EDT | 210.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-09-11 12:30PM EDT | 215.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00220000 | 2024-08-06 10:27AM EDT | 220.00 | 59.15 | 41.40 | 42.75 | 0.00 | - | 2 | 0 | 48.22% |
| AMZN241220P00225000 | 2024-08-02 2:51PM EDT | 225.00 | 58.08 | 45.30 | 48.20 | 0.00 | - | 5 | 1 | 52.67% |
| AMZN241220P00230000 | 2024-08-06 10:29AM EDT | 230.00 | 69.23 | 51.15 | 53.45 | 0.00 | - | 1 | 0 | 52.75% |
| AMZN241220P00235000 | 2024-08-01 11:10AM EDT | 235.00 | 48.65 | 55.30 | 57.00 | 0.00 | - | 2 | 0 | 51.64% |
| AMZN241220P00240000 | 2024-07-31 12:26PM EDT | 240.00 | 54.20 | 60.90 | 63.05 | 0.00 | - | 1 | 0 | 57.06% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 245.00 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-08-05 10:24AM EDT | 250.00 | 90.68 | 76.25 | 77.15 | 0.00 | - | 1 | 0 | 77.22% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 255.00 | 55.75 | 69.20 | 72.75 | 0.00 | - | - | 0 | 46.66% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 38.28% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 280.00 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00300000 | 2024-08-29 3:55PM EDT | 300.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.