Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-09-17 11:38AM EDT | 85.00 | 105.30 | 99.35 | 99.85 | 0.00 | - | 20 | 22 | 84.18% |
| AMZN250221C00090000 | 2024-10-07 10:31AM EDT | 90.00 | 93.70 | 94.50 | 95.00 | 0.00 | - | 1 | 10 | 80.15% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 93.40 | 94.00 | 0.00 | - | 1 | 2 | 101.81% |
| AMZN250221C00100000 | 2024-10-01 9:52AM EDT | 100.00 | 86.00 | 84.80 | 85.25 | 0.00 | - | 2 | 19 | 72.17% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250221C00110000 | 2024-10-08 1:51PM EDT | 110.00 | 74.40 | 75.10 | 75.70 | +15.50 | +26.32% | 811 | 3 | 65.23% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 115.00 | 77.60 | 70.35 | 70.85 | 0.00 | - | 1 | 60 | 61.88% |
| AMZN250221C00120000 | 2024-10-07 11:49AM EDT | 120.00 | 64.65 | 65.55 | 66.10 | 0.00 | - | 2 | 80 | 58.66% |
| AMZN250221C00125000 | 2024-10-07 3:47PM EDT | 125.00 | 59.02 | 60.85 | 61.40 | 0.00 | - | 3 | 30 | 55.81% |
| AMZN250221C00130000 | 2024-10-07 11:21AM EDT | 130.00 | 55.72 | 56.30 | 56.60 | +0.07 | +0.13% | 2 | 110 | 53.00% |
| AMZN250221C00135000 | 2024-10-04 2:13PM EDT | 135.00 | 53.75 | 51.75 | 52.00 | 0.00 | - | 3 | 101 | 50.53% |
| AMZN250221C00140000 | 2024-10-04 1:59PM EDT | 140.00 | 49.40 | 47.20 | 47.50 | 0.00 | - | 8 | 253 | 48.69% |
| AMZN250221C00145000 | 2024-10-07 12:32PM EDT | 145.00 | 41.65 | 42.80 | 43.05 | 0.00 | - | 25 | 267 | 46.31% |
| AMZN250221C00150000 | 2024-10-07 10:13AM EDT | 150.00 | 37.70 | 38.60 | 38.85 | 0.00 | - | 2 | 422 | 44.55% |
| AMZN250221C00155000 | 2024-10-08 10:40AM EDT | 155.00 | 34.06 | 34.50 | 35.20 | +0.46 | +1.37% | 2 | 216 | 44.13% |
| AMZN250221C00160000 | 2024-10-08 3:43PM EDT | 160.00 | 30.70 | 30.65 | 30.90 | +1.23 | +4.17% | 4 | 336 | 41.39% |
| AMZN250221C00165000 | 2024-10-08 2:28PM EDT | 165.00 | 26.65 | 27.05 | 27.25 | +0.24 | +0.91% | 9 | 776 | 40.13% |
| AMZN250221C00170000 | 2024-10-08 3:52PM EDT | 170.00 | 23.87 | 23.65 | 23.85 | +1.34 | +5.95% | 9 | 1,679 | 39.04% |
| AMZN250221C00175000 | 2024-10-08 3:17PM EDT | 175.00 | 20.70 | 20.50 | 20.70 | +0.95 | +4.81% | 89 | 1,331 | 38.09% |
| AMZN250221C00180000 | 2024-10-08 3:49PM EDT | 180.00 | 17.70 | 17.65 | 17.80 | +0.70 | +4.12% | 1,480 | 6,275 | 37.22% |
| AMZN250221C00185000 | 2024-10-08 3:56PM EDT | 185.00 | 15.19 | 15.05 | 15.20 | +0.84 | +5.85% | 91 | 3,413 | 36.51% |
| AMZN250221C00190000 | 2024-10-08 3:57PM EDT | 190.00 | 12.87 | 12.70 | 12.85 | +0.57 | +4.63% | 556 | 2,095 | 35.83% |
| AMZN250221C00195000 | 2024-10-08 2:44PM EDT | 195.00 | 10.80 | 10.60 | 10.75 | +0.50 | +4.85% | 1,162 | 6,681 | 35.19% |
| AMZN250221C00200000 | 2024-10-08 3:35PM EDT | 200.00 | 8.79 | 8.80 | 8.95 | +0.34 | +4.02% | 211 | 4,305 | 34.72% |
| AMZN250221C00205000 | 2024-10-08 3:24PM EDT | 205.00 | 7.15 | 7.20 | 7.35 | +0.15 | +2.14% | 18 | 2,445 | 34.19% |
| AMZN250221C00210000 | 2024-10-08 3:47PM EDT | 210.00 | 5.94 | 5.90 | 6.00 | +0.30 | +5.32% | 80 | 1,378 | 33.77% |
| AMZN250221C00215000 | 2024-10-08 3:44PM EDT | 215.00 | 4.85 | 4.75 | 4.90 | +0.25 | +5.43% | 18 | 1,177 | 33.51% |
| AMZN250221C00220000 | 2024-10-08 3:54PM EDT | 220.00 | 3.92 | 3.85 | 3.95 | +0.19 | +5.09% | 294 | 1,751 | 33.20% |
| AMZN250221C00225000 | 2024-10-08 12:40PM EDT | 225.00 | 3.03 | 3.05 | 3.15 | -0.02 | -0.66% | 24 | 307 | 32.89% |
| AMZN250221C00230000 | 2024-10-08 3:10PM EDT | 230.00 | 2.46 | 2.47 | 2.53 | +0.04 | +1.65% | 23 | 739 | 32.74% |
| AMZN250221C00235000 | 2024-10-07 3:21PM EDT | 235.00 | 2.07 | 1.97 | 2.02 | +0.13 | +6.70% | 15 | 1,154 | 32.61% |
| AMZN250221C00240000 | 2024-10-08 3:37PM EDT | 240.00 | 1.56 | 1.56 | 1.62 | -0.04 | -2.50% | 473 | 1,053 | 32.57% |
| AMZN250221C00245000 | 2024-10-08 3:51PM EDT | 245.00 | 1.26 | 1.25 | 1.29 | -0.01 | -0.79% | 1 | 269 | 32.51% |
| AMZN250221C00250000 | 2024-10-08 3:05PM EDT | 250.00 | 1.02 | 0.99 | 1.03 | +0.02 | +2.00% | 2 | 422 | 32.51% |
| AMZN250221C00255000 | 2024-10-07 12:57PM EDT | 255.00 | 0.87 | 0.79 | 0.83 | 0.00 | - | 1 | 104 | 32.58% |
| AMZN250221C00260000 | 2024-10-07 10:09AM EDT | 260.00 | 0.67 | 0.63 | 0.67 | 0.00 | - | 4 | 508 | 32.68% |
| AMZN250221C00265000 | 2024-10-07 2:56PM EDT | 265.00 | 0.52 | 0.50 | 0.54 | -0.04 | -7.14% | 4 | 195 | 32.76% |
| AMZN250221C00270000 | 2024-10-07 3:51PM EDT | 270.00 | 0.46 | 0.40 | 0.44 | 0.00 | - | 1 | 386 | 32.94% |
| AMZN250221C00280000 | 2024-10-08 1:17PM EDT | 280.00 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 1 | 176 | 33.20% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-10-03 3:26PM EDT | 85.00 | 0.19 | 0.10 | 0.18 | 0.00 | - | 2 | 95 | 54.00% |
| AMZN250221P00090000 | 2024-10-07 10:53AM EDT | 90.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 30 | 196 | 52.93% |
| AMZN250221P00095000 | 2024-10-07 2:33PM EDT | 95.00 | 0.28 | 0.19 | 0.27 | 0.00 | - | 33 | 82 | 50.05% |
| AMZN250221P00100000 | 2024-10-07 3:55PM EDT | 100.00 | 0.37 | 0.30 | 0.34 | 0.00 | - | 64 | 85 | 49.32% |
| AMZN250221P00105000 | 2024-10-01 2:55PM EDT | 105.00 | 0.39 | 0.37 | 0.41 | 0.00 | - | 2 | 63 | 47.17% |
| AMZN250221P00110000 | 2024-10-03 10:08AM EDT | 110.00 | 0.57 | 0.46 | 0.50 | 0.00 | - | 5 | 85 | 45.17% |
| AMZN250221P00115000 | 2024-10-07 11:15AM EDT | 115.00 | 0.65 | 0.57 | 0.61 | 0.00 | - | 1 | 257 | 43.26% |
| AMZN250221P00120000 | 2024-10-07 3:55PM EDT | 120.00 | 0.86 | 0.72 | 0.76 | 0.00 | - | 2 | 651 | 41.60% |
| AMZN250221P00125000 | 2024-10-07 3:38PM EDT | 125.00 | 1.09 | 0.90 | 0.94 | 0.00 | - | 123 | 700 | 39.93% |
| AMZN250221P00130000 | 2024-10-08 11:08AM EDT | 130.00 | 1.19 | 1.14 | 1.19 | -0.12 | -9.16% | 3 | 1,786 | 38.53% |
| AMZN250221P00135000 | 2024-10-08 3:38PM EDT | 135.00 | 1.48 | 1.46 | 1.51 | -0.27 | -15.43% | 7 | 1,585 | 37.23% |
| AMZN250221P00140000 | 2024-10-07 2:47PM EDT | 140.00 | 1.88 | 1.87 | 1.93 | -0.36 | -16.07% | 3 | 936 | 36.07% |
| AMZN250221P00145000 | 2024-10-08 1:52PM EDT | 145.00 | 2.56 | 2.41 | 2.47 | -0.29 | -10.18% | 17 | 2,751 | 35.04% |
| AMZN250221P00150000 | 2024-10-08 3:29PM EDT | 150.00 | 3.18 | 3.05 | 3.20 | -0.42 | -11.67% | 4 | 3,845 | 34.28% |
| AMZN250221P00155000 | 2024-10-08 2:42PM EDT | 155.00 | 4.08 | 3.95 | 4.05 | -0.47 | -10.33% | 6 | 3,609 | 33.37% |
| AMZN250221P00160000 | 2024-10-08 3:29PM EDT | 160.00 | 5.04 | 5.00 | 5.10 | -0.66 | -11.58% | 10 | 2,588 | 32.54% |
| AMZN250221P00165000 | 2024-10-08 3:18PM EDT | 165.00 | 6.33 | 6.30 | 6.40 | -0.62 | -8.92% | 29 | 1,824 | 31.84% |
| AMZN250221P00170000 | 2024-10-08 2:00PM EDT | 170.00 | 8.14 | 7.85 | 7.95 | -0.71 | -8.02% | 13 | 3,398 | 31.17% |
| AMZN250221P00175000 | 2024-10-08 2:08PM EDT | 175.00 | 10.10 | 9.65 | 9.80 | -0.70 | -6.48% | 8 | 2,350 | 30.60% |
| AMZN250221P00180000 | 2024-10-08 3:51PM EDT | 180.00 | 11.78 | 11.75 | 11.85 | -1.27 | -9.73% | 171 | 2,245 | 29.86% |
| AMZN250221P00185000 | 2024-10-08 3:40PM EDT | 185.00 | 14.08 | 14.10 | 14.25 | -1.46 | -9.40% | 129 | 680 | 29.26% |
| AMZN250221P00190000 | 2024-10-08 12:09PM EDT | 190.00 | 17.35 | 16.75 | 16.90 | -0.45 | -2.53% | 30 | 436 | 28.55% |
| AMZN250221P00195000 | 2024-10-08 3:29PM EDT | 195.00 | 20.08 | 19.75 | 19.85 | -1.28 | -5.99% | 64 | 403 | 27.85% |
| AMZN250221P00200000 | 2024-10-08 10:42AM EDT | 200.00 | 23.40 | 22.85 | 24.60 | -1.25 | -5.07% | 1 | 150 | 30.84% |
| AMZN250221P00205000 | 2024-10-08 12:00PM EDT | 205.00 | 26.70 | 24.85 | 26.80 | -1.35 | -4.81% | 1 | 31 | 26.90% |
| AMZN250221P00210000 | 2024-10-07 3:22PM EDT | 210.00 | 31.90 | 28.70 | 30.70 | 0.00 | - | 6 | 101 | 26.54% |
| AMZN250221P00215000 | 2024-10-04 9:50AM EDT | 215.00 | 30.97 | 33.45 | 34.75 | 0.00 | - | 3 | 25 | 25.94% |
| AMZN250221P00220000 | 2024-10-07 3:24PM EDT | 220.00 | 40.27 | 36.45 | 39.00 | 0.00 | - | 16 | 38 | 25.31% |
| AMZN250221P00225000 | 2024-10-01 2:00PM EDT | 225.00 | 40.15 | 42.80 | 43.30 | 0.00 | - | 2 | 19 | 23.94% |
| AMZN250221P00230000 | 2024-09-23 9:38AM EDT | 230.00 | 39.05 | 47.20 | 48.05 | 0.00 | - | 1 | 14 | 24.22% |
| AMZN250221P00235000 | 2024-09-26 3:12PM EDT | 235.00 | 43.90 | 52.05 | 52.80 | 0.00 | - | - | 2 | 23.98% |
© 2024 Yahoo. All rights reserved.