Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-09-10 10:21AM EDT | 45.00 | 134.59 | 141.15 | 142.80 | 0.00 | - | 1 | 6,134 | 119.39% |
| AMZN250117C00050000 | 2024-09-13 2:52PM EDT | 50.00 | 137.95 | 136.35 | 137.90 | +13.35 | +10.71% | 3 | 7,059 | 115.77% |
| AMZN250117C00055000 | 2024-08-26 3:44PM EDT | 55.00 | 121.70 | 131.40 | 133.00 | 0.00 | - | 23 | 982 | 109.81% |
| AMZN250117C00060000 | 2024-09-05 3:42PM EDT | 60.00 | 119.00 | 127.40 | 128.05 | 0.00 | - | 1 | 1,368 | 113.45% |
| AMZN250117C00065000 | 2024-08-27 9:47AM EDT | 65.00 | 109.25 | 122.55 | 123.15 | 0.00 | - | 1 | 1,485 | 108.08% |
| AMZN250117C00070000 | 2024-09-13 1:57PM EDT | 70.00 | 118.88 | 117.60 | 118.25 | +2.27 | +1.95% | 2 | 4,213 | 102.25% |
| AMZN250117C00075000 | 2024-09-13 1:46PM EDT | 75.00 | 113.92 | 112.75 | 113.35 | +12.92 | +12.79% | 1 | 959 | 97.41% |
| AMZN250117C00080000 | 2024-09-13 11:48AM EDT | 80.00 | 109.00 | 107.85 | 108.50 | -0.50 | -0.46% | 3 | 2,599 | 92.77% |
| AMZN250117C00085000 | 2024-09-13 3:05PM EDT | 85.00 | 103.65 | 102.95 | 103.60 | +7.27 | +7.54% | 1 | 4,109 | 88.03% |
| AMZN250117C00090000 | 2024-09-13 9:45AM EDT | 90.00 | 99.87 | 97.15 | 98.70 | +1.47 | +1.49% | 10 | 4,314 | 78.54% |
| AMZN250117C00095000 | 2024-09-13 9:42AM EDT | 95.00 | 95.00 | 93.20 | 93.85 | +4.00 | +4.40% | 1 | 2,404 | 79.54% |
| AMZN250117C00100000 | 2024-09-13 2:11PM EDT | 100.00 | 89.14 | 88.50 | 88.95 | -0.06 | -0.07% | 46 | 10,230 | 76.12% |
| AMZN250117C00105000 | 2024-09-06 12:42PM EDT | 105.00 | 85.00 | 82.60 | 84.05 | +15.00 | +21.43% | 4 | 2,175 | 67.76% |
| AMZN250117C00110000 | 2024-09-13 1:06PM EDT | 110.00 | 79.50 | 78.65 | 79.25 | 0.00 | - | 13 | 3,961 | 68.02% |
| AMZN250117C00115000 | 2024-09-12 2:27PM EDT | 115.00 | 74.60 | 72.95 | 74.40 | 0.00 | - | 17 | 2,500 | 61.39% |
| AMZN250117C00120000 | 2024-09-13 1:57PM EDT | 120.00 | 69.67 | 69.10 | 69.60 | -0.33 | -0.47% | 3 | 5,387 | 61.38% |
| AMZN250117C00125000 | 2024-09-13 10:44AM EDT | 125.00 | 65.85 | 64.20 | 64.85 | +0.97 | +1.50% | 1 | 8,687 | 57.90% |
| AMZN250117C00130000 | 2024-09-13 3:54PM EDT | 130.00 | 59.93 | 59.55 | 60.05 | -0.47 | -0.78% | 78 | 14,399 | 54.97% |
| AMZN250117C00135000 | 2024-09-13 2:40PM EDT | 135.00 | 55.30 | 54.75 | 55.25 | -0.70 | -1.25% | 18 | 5,185 | 51.61% |
| AMZN250117C00140000 | 2024-09-13 11:42AM EDT | 140.00 | 50.65 | 50.15 | 50.60 | -0.46 | -0.90% | 27 | 9,087 | 49.98% |
| AMZN250117C00145000 | 2024-09-13 1:26PM EDT | 145.00 | 46.69 | 45.60 | 46.05 | +0.04 | +0.09% | 10 | 5,700 | 47.46% |
| AMZN250117C00150000 | 2024-09-13 3:57PM EDT | 150.00 | 41.40 | 41.10 | 41.65 | -0.20 | -0.48% | 142 | 21,712 | 45.30% |
| AMZN250117C00155000 | 2024-09-13 3:54PM EDT | 155.00 | 37.40 | 37.05 | 37.25 | -0.20 | -0.53% | 42 | 5,835 | 42.91% |
| AMZN250117C00160000 | 2024-09-13 3:53PM EDT | 160.00 | 33.38 | 32.90 | 33.15 | -0.02 | -0.06% | 76 | 8,782 | 41.20% |
| AMZN250117C00165000 | 2024-09-13 2:27PM EDT | 165.00 | 29.56 | 29.00 | 29.20 | -0.24 | -0.81% | 55 | 8,564 | 39.56% |
| AMZN250117C00170000 | 2024-09-13 2:52PM EDT | 170.00 | 25.75 | 25.30 | 25.50 | -0.30 | -1.15% | 98 | 20,460 | 38.19% |
| AMZN250117C00175000 | 2024-09-13 3:56PM EDT | 175.00 | 22.10 | 21.80 | 22.05 | -0.45 | -2.00% | 2,191 | 13,569 | 36.99% |
| AMZN250117C00180000 | 2024-09-13 3:59PM EDT | 180.00 | 18.75 | 18.60 | 18.80 | -0.55 | -2.85% | 340 | 27,944 | 35.77% |
| AMZN250117C00185000 | 2024-09-13 3:53PM EDT | 185.00 | 16.00 | 15.70 | 15.85 | -0.13 | -0.81% | 505 | 18,712 | 34.72% |
| AMZN250117C00190000 | 2024-09-13 3:59PM EDT | 190.00 | 13.15 | 13.05 | 13.20 | -0.55 | -4.01% | 867 | 13,111 | 33.80% |
| AMZN250117C00195000 | 2024-09-13 3:59PM EDT | 195.00 | 10.81 | 10.70 | 10.85 | -0.39 | -3.48% | 947 | 16,712 | 32.97% |
| AMZN250117C00200000 | 2024-09-13 3:59PM EDT | 200.00 | 8.76 | 8.70 | 8.85 | -0.34 | -3.74% | 830 | 41,584 | 32.34% |
| AMZN250117C00205000 | 2024-09-13 3:54PM EDT | 205.00 | 7.10 | 6.95 | 7.10 | -0.14 | -1.93% | 87 | 5,706 | 31.70% |
| AMZN250117C00210000 | 2024-09-13 3:54PM EDT | 210.00 | 5.64 | 5.50 | 5.65 | -0.31 | -5.21% | 199 | 19,765 | 31.21% |
| AMZN250117C00215000 | 2024-09-13 3:57PM EDT | 215.00 | 4.38 | 4.35 | 4.45 | -0.22 | -4.78% | 345 | 7,185 | 30.79% |
| AMZN250117C00220000 | 2024-09-13 3:57PM EDT | 220.00 | 3.47 | 3.40 | 3.50 | -0.22 | -5.96% | 717 | 20,869 | 30.52% |
| AMZN250117C00225000 | 2024-09-13 2:04PM EDT | 225.00 | 2.72 | 2.64 | 2.70 | -0.18 | -6.21% | 294 | 9,235 | 30.19% |
| AMZN250117C00230000 | 2024-09-13 3:58PM EDT | 230.00 | 2.09 | 2.04 | 2.09 | -0.15 | -6.70% | 183 | 7,023 | 30.01% |
| AMZN250117C00235000 | 2024-09-13 1:54PM EDT | 235.00 | 1.73 | 1.58 | 1.63 | -0.02 | -1.14% | 32 | 5,490 | 29.98% |
| AMZN250117C00240000 | 2024-09-13 2:56PM EDT | 240.00 | 1.30 | 1.23 | 1.27 | -0.03 | -2.26% | 75 | 5,909 | 29.98% |
| AMZN250117C00245000 | 2024-09-13 3:39PM EDT | 245.00 | 1.00 | 0.97 | 1.00 | -0.08 | -7.41% | 44 | 2,217 | 30.09% |
| AMZN250117C00250000 | 2024-09-13 2:53PM EDT | 250.00 | 0.80 | 0.76 | 0.80 | -0.04 | -4.76% | 856 | 9,197 | 30.31% |
| AMZN250117C00255000 | 2024-09-13 1:50PM EDT | 255.00 | 0.65 | 0.60 | 0.64 | +0.04 | +6.56% | 14 | 2,227 | 30.53% |
| AMZN250117C00260000 | 2024-09-13 1:55PM EDT | 260.00 | 0.53 | 0.48 | 0.51 | -0.01 | -1.85% | 19 | 1,808 | 30.71% |
| AMZN250117C00265000 | 2024-09-12 1:22PM EDT | 265.00 | 0.39 | 0.39 | 0.42 | 0.00 | - | 6 | 401 | 31.08% |
| AMZN250117C00270000 | 2024-09-13 3:05PM EDT | 270.00 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 32 | 2,692 | 31.47% |
| AMZN250117C00275000 | 2024-09-13 3:50PM EDT | 275.00 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 88 | 1,830 | 31.81% |
| AMZN250117C00280000 | 2024-09-13 11:58AM EDT | 280.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 10 | 3,006 | 31.93% |
| AMZN250117C00290000 | 2024-09-13 11:14AM EDT | 290.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 16 | 1,617 | 33.11% |
| AMZN250117C00300000 | 2024-09-13 1:59PM EDT | 300.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 17 | 5,553 | 33.79% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-09-11 3:11PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 12,056 | 73.44% |
| AMZN250117P00050000 | 2024-09-09 2:50PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 500 | 54,114 | 78.91% |
| AMZN250117P00055000 | 2024-09-12 9:30AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 39 | 6,244 | 73.44% |
| AMZN250117P00060000 | 2024-09-09 3:16PM EDT | 60.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 53 | 6,414 | 70.31% |
| AMZN250117P00065000 | 2024-09-04 3:53PM EDT | 65.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 26,872 | 67.97% |
| AMZN250117P00070000 | 2024-09-12 2:17PM EDT | 70.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 9,848 | 64.45% |
| AMZN250117P00075000 | 2024-09-12 3:57PM EDT | 75.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 4,797 | 61.52% |
| AMZN250117P00080000 | 2024-09-13 2:01PM EDT | 80.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 4 | 12,798 | 58.98% |
| AMZN250117P00085000 | 2024-09-09 11:12AM EDT | 85.00 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 10 | 13,767 | 56.84% |
| AMZN250117P00090000 | 2024-09-13 2:08PM EDT | 90.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 22 | 25,153 | 54.69% |
| AMZN250117P00095000 | 2024-09-12 2:49PM EDT | 95.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 2 | 12,307 | 52.64% |
| AMZN250117P00100000 | 2024-09-13 3:59PM EDT | 100.00 | 0.26 | 0.25 | 0.26 | 0.00 | - | 31 | 30,580 | 50.39% |
| AMZN250117P00105000 | 2024-09-13 2:40PM EDT | 105.00 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 11 | 29,113 | 48.68% |
| AMZN250117P00110000 | 2024-09-12 1:51PM EDT | 110.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 23 | 17,762 | 46.61% |
| AMZN250117P00115000 | 2024-09-13 3:32PM EDT | 115.00 | 0.45 | 0.46 | 0.48 | -0.09 | -16.67% | 4 | 13,167 | 44.51% |
| AMZN250117P00120000 | 2024-09-13 3:54PM EDT | 120.00 | 0.57 | 0.56 | 0.59 | -0.03 | -5.00% | 169 | 17,102 | 42.68% |
| AMZN250117P00125000 | 2024-09-13 11:44AM EDT | 125.00 | 0.72 | 0.69 | 0.73 | -0.04 | -5.26% | 5 | 21,917 | 40.94% |
| AMZN250117P00130000 | 2024-09-13 3:55PM EDT | 130.00 | 0.87 | 0.87 | 0.90 | -0.05 | -5.43% | 50 | 27,774 | 39.23% |
| AMZN250117P00135000 | 2024-09-13 2:45PM EDT | 135.00 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 36 | 10,273 | 37.66% |
| AMZN250117P00140000 | 2024-09-13 3:38PM EDT | 140.00 | 1.38 | 1.38 | 1.41 | -0.06 | -4.17% | 109 | 15,453 | 36.23% |
| AMZN250117P00145000 | 2024-09-13 3:52PM EDT | 145.00 | 1.74 | 1.76 | 1.81 | -0.14 | -7.45% | 141 | 9,669 | 35.06% |
| AMZN250117P00150000 | 2024-09-13 3:38PM EDT | 150.00 | 2.24 | 2.25 | 2.31 | -0.15 | -6.28% | 223 | 23,144 | 33.91% |
| AMZN250117P00155000 | 2024-09-13 3:58PM EDT | 155.00 | 2.90 | 2.88 | 2.96 | -0.15 | -4.92% | 214 | 8,100 | 32.90% |
| AMZN250117P00160000 | 2024-09-13 3:46PM EDT | 160.00 | 3.64 | 3.65 | 3.80 | -0.21 | -5.45% | 112 | 13,824 | 32.03% |
| AMZN250117P00165000 | 2024-09-13 3:48PM EDT | 165.00 | 4.62 | 4.65 | 4.80 | -0.20 | -4.15% | 123 | 14,314 | 31.09% |
| AMZN250117P00170000 | 2024-09-13 3:59PM EDT | 170.00 | 5.95 | 5.90 | 6.00 | -0.05 | -0.83% | 149 | 15,755 | 30.13% |
| AMZN250117P00175000 | 2024-09-13 3:59PM EDT | 175.00 | 7.40 | 7.35 | 7.50 | -0.10 | -1.33% | 2,600 | 10,154 | 29.34% |
| AMZN250117P00180000 | 2024-09-13 3:21PM EDT | 180.00 | 9.00 | 9.10 | 9.25 | -0.21 | -2.28% | 143 | 22,180 | 28.50% |
| AMZN250117P00185000 | 2024-09-13 3:57PM EDT | 185.00 | 11.25 | 11.15 | 11.30 | +0.05 | +0.45% | 78 | 16,384 | 27.67% |
| AMZN250117P00190000 | 2024-09-13 3:22PM EDT | 190.00 | 13.50 | 13.55 | 13.70 | -0.05 | -0.37% | 23 | 5,526 | 26.92% |
| AMZN250117P00195000 | 2024-09-13 3:09PM EDT | 195.00 | 16.10 | 16.25 | 16.40 | -0.25 | -1.53% | 40 | 4,568 | 26.11% |
| AMZN250117P00200000 | 2024-09-13 3:27PM EDT | 200.00 | 19.10 | 19.00 | 19.60 | -0.10 | -0.52% | 151 | 7,789 | 25.69% |
| AMZN250117P00205000 | 2024-09-12 3:34PM EDT | 205.00 | 22.45 | 22.30 | 23.00 | 0.00 | - | 164 | 2,732 | 24.99% |
| AMZN250117P00210000 | 2024-09-13 2:59PM EDT | 210.00 | 26.05 | 26.00 | 26.60 | +0.05 | +0.19% | 15 | 1,924 | 23.96% |
| AMZN250117P00215000 | 2024-09-13 1:55PM EDT | 215.00 | 29.60 | 29.80 | 30.70 | -0.50 | -1.66% | 35 | 92 | 23.60% |
| AMZN250117P00220000 | 2024-09-13 2:07PM EDT | 220.00 | 33.60 | 34.20 | 35.00 | -0.55 | -1.61% | 33 | 43 | 23.15% |
| AMZN250117P00225000 | 2024-09-12 1:55PM EDT | 225.00 | 38.60 | 38.65 | 39.40 | -0.60 | -1.53% | 10 | 12 | 22.21% |
| AMZN250117P00230000 | 2024-09-13 11:32AM EDT | 230.00 | 42.71 | 43.30 | 44.10 | -2.64 | -5.82% | 2 | 7 | 22.07% |
| AMZN250117P00235000 | 2024-08-01 2:57PM EDT | 235.00 | 53.65 | 55.90 | 57.05 | 0.00 | - | 53 | 0 | 51.27% |
| AMZN250117P00240000 | 2024-09-13 3:46PM EDT | 240.00 | 53.15 | 53.15 | 53.95 | -0.40 | -0.75% | 4 | 9 | 24.11% |
| AMZN250117P00245000 | 2024-07-29 3:24PM EDT | 245.00 | 61.77 | 73.80 | 75.00 | 0.00 | - | 1 | 0 | 76.73% |
| AMZN250117P00250000 | 2024-09-13 1:49PM EDT | 250.00 | 62.53 | 63.10 | 63.95 | -0.71 | -1.12% | 1 | 4 | 27.17% |
| AMZN250117P00255000 | 2024-09-12 3:37PM EDT | 255.00 | 68.26 | 68.15 | 68.90 | 0.00 | - | 4 | 0 | 28.05% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.20 | 79.80 | 0.00 | - | 10 | 0 | 56.41% |
| AMZN250117P00265000 | 2024-07-12 11:41AM EDT | 265.00 | 69.80 | 97.70 | 98.35 | 0.00 | - | 670 | 0 | 95.00% |
| AMZN250117P00270000 | 2024-08-05 1:26PM EDT | 270.00 | 108.85 | 96.15 | 97.20 | 0.00 | - | 1 | 0 | 81.10% |
| AMZN250117P00275000 | 2024-06-07 3:48PM EDT | 275.00 | 90.45 | 74.55 | 76.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 280.00 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 101.39% |
| AMZN250117P00290000 | 2024-07-16 9:39AM EDT | 290.00 | 94.57 | 110.65 | 114.90 | 0.00 | - | 5 | 0 | 77.74% |
© 2024 Yahoo. All rights reserved.