Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 90.00 | 104.58 | 95.20 | 95.80 | 0.00 | - | 2 | 2 | 73.13% |
| AMZN250417C00100000 | 2024-10-04 10:10AM EDT | 100.00 | 87.75 | 85.60 | 86.25 | 0.00 | - | 1 | 5 | 66.48% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 110.00 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 93.29% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 70.26 | 66.70 | 67.35 | 0.00 | - | 14 | 24 | 54.82% |
| AMZN250417C00125000 | 2024-09-10 1:19PM EDT | 125.00 | 60.50 | 62.00 | 62.60 | 0.00 | - | 1 | 2 | 51.89% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 130.00 | 57.35 | 57.65 | 58.00 | 0.00 | - | 7 | 34 | 50.49% |
| AMZN250417C00135000 | 2024-10-07 9:48AM EDT | 135.00 | 51.75 | 53.10 | 53.50 | 0.00 | - | 2 | 27 | 48.20% |
| AMZN250417C00140000 | 2024-10-07 2:42PM EDT | 140.00 | 48.60 | 48.85 | 49.20 | +0.91 | +1.91% | 1 | 85 | 46.40% |
| AMZN250417C00145000 | 2024-10-07 2:30PM EDT | 145.00 | 43.60 | 44.65 | 44.95 | 0.00 | - | 4 | 48 | 44.56% |
| AMZN250417C00150000 | 2024-10-08 11:03AM EDT | 150.00 | 40.93 | 40.45 | 40.85 | +1.86 | +4.76% | 1 | 94 | 42.91% |
| AMZN250417C00155000 | 2024-10-08 12:30PM EDT | 155.00 | 36.30 | 36.60 | 36.95 | -2.46 | -6.35% | 2 | 321 | 41.54% |
| AMZN250417C00160000 | 2024-10-08 10:01AM EDT | 160.00 | 33.22 | 32.90 | 33.75 | +0.96 | +2.98% | 1 | 81 | 41.47% |
| AMZN250417C00165000 | 2024-10-08 10:31AM EDT | 165.00 | 29.14 | 29.45 | 29.70 | +0.14 | +0.48% | 1 | 151 | 39.17% |
| AMZN250417C00170000 | 2024-10-08 1:41PM EDT | 170.00 | 25.65 | 26.15 | 26.40 | +0.38 | +1.50% | 11 | 478 | 38.20% |
| AMZN250417C00175000 | 2024-10-08 10:51AM EDT | 175.00 | 23.25 | 23.10 | 23.30 | +0.95 | +4.26% | 25 | 159 | 37.29% |
| AMZN250417C00180000 | 2024-10-08 3:50PM EDT | 180.00 | 20.45 | 20.20 | 20.70 | +1.10 | +5.68% | 141 | 652 | 36.99% |
| AMZN250417C00185000 | 2024-10-08 3:44PM EDT | 185.00 | 17.68 | 17.70 | 17.85 | +0.78 | +4.62% | 118 | 876 | 35.84% |
| AMZN250417C00190000 | 2024-10-08 3:47PM EDT | 190.00 | 15.30 | 15.30 | 15.45 | +0.70 | +4.79% | 73 | 1,019 | 35.17% |
| AMZN250417C00195000 | 2024-10-08 2:22PM EDT | 195.00 | 12.85 | 13.15 | 13.30 | +0.35 | +2.80% | 137 | 416 | 34.60% |
| AMZN250417C00200000 | 2024-10-08 3:36PM EDT | 200.00 | 11.20 | 11.20 | 11.35 | +0.38 | +3.51% | 62 | 495 | 34.03% |
| AMZN250417C00205000 | 2024-10-08 3:43PM EDT | 205.00 | 9.50 | 9.50 | 9.65 | +0.43 | +4.74% | 80 | 842 | 33.57% |
| AMZN250417C00210000 | 2024-10-08 3:59PM EDT | 210.00 | 8.00 | 8.00 | 8.15 | +0.25 | +3.23% | 94 | 638 | 33.15% |
| AMZN250417C00215000 | 2024-10-08 11:45AM EDT | 215.00 | 6.65 | 6.65 | 6.85 | +0.20 | +3.10% | 33 | 320 | 32.78% |
| AMZN250417C00220000 | 2024-10-08 3:24PM EDT | 220.00 | 5.65 | 5.55 | 5.70 | +0.28 | +5.21% | 223 | 522 | 32.39% |
| AMZN250417C00225000 | 2024-10-08 3:49PM EDT | 225.00 | 4.70 | 4.60 | 4.80 | +0.25 | +5.62% | 23 | 246 | 32.25% |
| AMZN250417C00230000 | 2024-10-08 3:05PM EDT | 230.00 | 3.85 | 3.85 | 3.95 | -0.05 | -1.28% | 37 | 424 | 31.91% |
| AMZN250417C00235000 | 2024-10-08 9:44AM EDT | 235.00 | 3.25 | 3.15 | 3.30 | +0.05 | +1.56% | 15 | 70 | 31.81% |
| AMZN250417C00240000 | 2024-10-08 2:07PM EDT | 240.00 | 2.58 | 2.58 | 2.74 | -0.08 | -3.01% | 25 | 68 | 31.69% |
| AMZN250417C00245000 | 2024-10-07 11:21AM EDT | 245.00 | 2.25 | 2.13 | 2.26 | 0.00 | - | 1 | 23 | 31.55% |
| AMZN250417C00250000 | 2024-10-08 3:36PM EDT | 250.00 | 1.81 | 1.73 | 1.86 | +0.02 | +1.12% | 205 | 283 | 31.43% |
| AMZN250417C00255000 | 2024-10-04 9:49AM EDT | 255.00 | 2.02 | 1.43 | 1.53 | 0.00 | - | 1 | 613 | 31.35% |
| AMZN250417C00260000 | 2024-10-04 10:05AM EDT | 260.00 | 1.50 | 1.22 | 1.27 | 0.00 | - | 2 | 17 | 31.35% |
| AMZN250417C00265000 | 2024-10-03 9:31AM EDT | 265.00 | 1.00 | 1.00 | 1.06 | 0.00 | - | 1 | 16 | 31.40% |
| AMZN250417C00270000 | 2024-10-04 3:48PM EDT | 270.00 | 1.06 | 0.82 | 0.87 | 0.00 | - | 2 | 8 | 31.35% |
| AMZN250417C00280000 | 2024-10-08 10:51AM EDT | 280.00 | 0.63 | 0.55 | 0.63 | -0.07 | -10.00% | 6 | 72 | 31.69% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417P00085000 | 2024-10-04 1:35PM EDT | 85.00 | 0.24 | 0.20 | 0.30 | +0.02 | +9.09% | 10 | 41 | 50.64% |
| AMZN250417P00090000 | 2024-10-07 12:38PM EDT | 90.00 | 0.33 | 0.26 | 0.36 | 0.00 | - | 4 | 37 | 48.54% |
| AMZN250417P00095000 | 2024-10-03 3:15PM EDT | 95.00 | 0.40 | 0.32 | 0.41 | 0.00 | - | 156 | 144 | 46.12% |
| AMZN250417P00100000 | 2024-10-08 2:58PM EDT | 100.00 | 0.44 | 0.40 | 0.48 | +0.04 | +10.00% | 30 | 44 | 44.02% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 105.00 | 0.67 | 0.50 | 0.62 | 0.00 | - | 1 | 2 | 42.77% |
| AMZN250417P00110000 | 2024-09-23 9:43AM EDT | 110.00 | 0.59 | 0.62 | 0.74 | 0.00 | - | 10 | 20 | 40.98% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 115.00 | 0.85 | 0.78 | 0.90 | 0.00 | - | 10 | 25 | 39.40% |
| AMZN250417P00120000 | 2024-10-07 2:42PM EDT | 120.00 | 1.13 | 0.98 | 1.06 | 0.00 | - | 908 | 946 | 37.65% |
| AMZN250417P00125000 | 2024-10-07 3:00PM EDT | 125.00 | 1.48 | 1.25 | 1.31 | 0.00 | - | 1 | 42 | 36.33% |
| AMZN250417P00130000 | 2024-10-07 12:55PM EDT | 130.00 | 1.74 | 1.57 | 1.65 | 0.00 | - | 12 | 1,737 | 35.25% |
| AMZN250417P00135000 | 2024-10-08 1:06PM EDT | 135.00 | 2.14 | 1.99 | 2.07 | -0.11 | -4.89% | 4 | 1,587 | 34.22% |
| AMZN250417P00140000 | 2024-10-07 2:19PM EDT | 140.00 | 2.85 | 2.53 | 2.61 | 0.00 | - | 5 | 752 | 33.34% |
| AMZN250417P00145000 | 2024-10-04 9:39AM EDT | 145.00 | 3.40 | 3.15 | 3.30 | +0.50 | +17.24% | 1 | 289 | 32.59% |
| AMZN250417P00150000 | 2024-10-07 2:52PM EDT | 150.00 | 4.61 | 4.00 | 4.15 | 0.00 | - | 20 | 1,353 | 31.92% |
| AMZN250417P00155000 | 2024-10-08 1:30PM EDT | 155.00 | 5.08 | 5.00 | 5.15 | -0.62 | -10.88% | 301 | 853 | 31.21% |
| AMZN250417P00160000 | 2024-10-08 2:36PM EDT | 160.00 | 6.45 | 6.20 | 6.40 | -0.35 | -5.15% | 67 | 1,785 | 30.70% |
| AMZN250417P00165000 | 2024-10-08 3:24PM EDT | 165.00 | 7.80 | 7.60 | 7.75 | -0.42 | -5.11% | 29 | 683 | 29.93% |
| AMZN250417P00170000 | 2024-10-08 1:08PM EDT | 170.00 | 9.73 | 9.25 | 9.40 | -0.22 | -2.21% | 10 | 671 | 29.36% |
| AMZN250417P00175000 | 2024-10-08 9:30AM EDT | 175.00 | 11.85 | 11.10 | 11.30 | -0.04 | -0.34% | 1 | 340 | 28.82% |
| AMZN250417P00180000 | 2024-10-08 2:34PM EDT | 180.00 | 13.70 | 13.05 | 13.40 | -0.40 | -2.84% | 46 | 398 | 28.18% |
| AMZN250417P00185000 | 2024-10-08 2:18PM EDT | 185.00 | 16.05 | 15.60 | 15.80 | -0.45 | -2.73% | 94 | 362 | 27.63% |
| AMZN250417P00190000 | 2024-10-08 11:43AM EDT | 190.00 | 18.40 | 18.20 | 18.55 | -1.29 | -6.55% | 32 | 140 | 27.25% |
| AMZN250417P00195000 | 2024-10-08 1:43PM EDT | 195.00 | 21.75 | 21.10 | 21.45 | -0.40 | -1.81% | 42 | 107 | 26.65% |
| AMZN250417P00200000 | 2024-10-03 3:39PM EDT | 200.00 | 24.96 | 22.50 | 24.45 | 0.00 | - | 20 | 127 | 25.72% |
| AMZN250417P00210000 | 2024-10-07 12:50PM EDT | 210.00 | 32.60 | 29.75 | 31.50 | 0.00 | - | 1 | 32 | 24.39% |
| AMZN250417P00215000 | 2024-10-02 12:12PM EDT | 215.00 | 32.55 | 33.55 | 35.50 | 0.00 | - | 2 | 9 | 24.02% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 220.00 | 35.09 | 37.75 | 39.60 | 0.00 | - | 2 | 2 | 23.38% |
| AMZN250417P00225000 | 2024-09-23 1:09PM EDT | 225.00 | 35.05 | 42.00 | 45.45 | 0.00 | - | 10 | 13 | 27.84% |
| AMZN250417P00230000 | 2024-09-30 10:59AM EDT | 230.00 | 46.00 | 47.90 | 48.20 | 0.00 | - | 1 | 2 | 21.27% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 235.00 | 43.25 | 50.55 | 52.95 | 0.00 | - | 41 | 75 | 21.28% |
| AMZN250417P00240000 | 2024-09-30 1:41PM EDT | 240.00 | 54.45 | 57.00 | 57.90 | 0.00 | - | 1 | 18 | 22.30% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 245.00 | 53.85 | 61.80 | 62.65 | 0.00 | - | - | 0 | 21.56% |
| AMZN250417P00250000 | 2024-09-27 12:04PM EDT | 250.00 | 62.13 | 67.00 | 67.85 | 0.00 | - | 1 | 0 | 24.50% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 255.00 | 79.05 | 62.45 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.