Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 95.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913C00100000 | 2024-09-06 11:14AM EDT | 100.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00105000 | 2024-08-28 1:45PM EDT | 105.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00110000 | 2024-09-05 10:59AM EDT | 110.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00115000 | 2024-09-06 3:22PM EDT | 115.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00120000 | 2024-09-06 3:47PM EDT | 120.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240913C00125000 | 2024-09-06 2:10PM EDT | 125.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240913C00130000 | 2024-09-05 3:31PM EDT | 130.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240913C00135000 | 2024-09-06 3:31PM EDT | 135.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240913C00140000 | 2024-09-06 11:40AM EDT | 140.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMZN240913C00145000 | 2024-09-05 3:54PM EDT | 145.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240913C00146000 | 2024-09-03 3:50PM EDT | 146.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913C00147000 | 2024-08-30 10:11AM EDT | 147.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00148000 | 2024-09-06 12:49PM EDT | 148.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240913C00149000 | 2024-09-03 2:05PM EDT | 149.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240913C00150000 | 2024-09-06 3:38PM EDT | 150.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240913C00152500 | 2024-09-06 10:03AM EDT | 152.50 | 23.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240913C00155000 | 2024-09-06 2:48PM EDT | 155.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240913C00157500 | 2024-09-06 3:41PM EDT | 157.50 | 15.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5,156 | 0 | 0.00% |
| AMZN240913C00162500 | 2024-09-06 3:50PM EDT | 162.50 | 10.58 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AMZN240913C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AMZN240913C00167500 | 2024-09-06 3:59PM EDT | 167.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| AMZN240913C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3,253 | 0 | 0.00% |
| AMZN240913C00172500 | 2024-09-06 3:59PM EDT | 172.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3,671 | 0 | 1.56% |
| AMZN240913C00175000 | 2024-09-06 3:59PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11,885 | 0 | 6.25% |
| AMZN240913C00177500 | 2024-09-06 3:59PM EDT | 177.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12,615 | 0 | 6.25% |
| AMZN240913C00180000 | 2024-09-06 3:59PM EDT | 180.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 18,959 | 0 | 12.50% |
| AMZN240913C00182500 | 2024-09-06 3:59PM EDT | 182.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,629 | 0 | 12.50% |
| AMZN240913C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,656 | 0 | 12.50% |
| AMZN240913C00187500 | 2024-09-06 3:59PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 12.50% |
| AMZN240913C00190000 | 2024-09-06 3:59PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,508 | 0 | 25.00% |
| AMZN240913C00192500 | 2024-09-06 3:59PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 25.00% |
| AMZN240913C00195000 | 2024-09-06 3:34PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| AMZN240913C00197500 | 2024-09-06 3:56PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 25.00% |
| AMZN240913C00200000 | 2024-09-06 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| AMZN240913C00202500 | 2024-09-06 2:49PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 25.00% |
| AMZN240913C00205000 | 2024-09-06 3:19PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 25.00% |
| AMZN240913C00210000 | 2024-09-06 2:41PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 50.00% |
| AMZN240913C00215000 | 2024-09-06 11:29AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN240913C00220000 | 2024-09-04 10:25AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00225000 | 2024-09-03 3:43PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| AMZN240913C00230000 | 2024-09-04 3:34PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AMZN240913C00235000 | 2024-08-30 11:52AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240913C00240000 | 2024-09-03 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00245000 | 2024-09-05 9:37AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00250000 | 2024-08-30 10:15AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240913C00255000 | 2024-09-03 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00260000 | 2024-09-03 1:35PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240913C00265000 | 2024-08-28 9:33AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00270000 | 2024-09-03 11:37AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240913P00100000 | 2024-09-06 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00105000 | 2024-08-19 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00110000 | 2024-09-06 3:33PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 50.00% |
| AMZN240913P00115000 | 2024-09-06 2:56PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| AMZN240913P00120000 | 2024-09-06 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| AMZN240913P00125000 | 2024-09-06 3:23PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMZN240913P00130000 | 2024-09-06 3:36PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 50.00% |
| AMZN240913P00135000 | 2024-09-06 3:47PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,079 | 0 | 50.00% |
| AMZN240913P00140000 | 2024-09-06 3:55PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| AMZN240913P00145000 | 2024-09-06 3:58PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 25.00% |
| AMZN240913P00146000 | 2024-09-06 2:22PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AMZN240913P00147000 | 2024-09-06 3:57PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| AMZN240913P00148000 | 2024-09-06 3:50PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| AMZN240913P00149000 | 2024-09-06 3:55PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| AMZN240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 25.00% |
| AMZN240913P00152500 | 2024-09-06 3:59PM EDT | 152.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 25.00% |
| AMZN240913P00155000 | 2024-09-06 3:59PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,957 | 0 | 25.00% |
| AMZN240913P00157500 | 2024-09-06 3:59PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| AMZN240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19,542 | 0 | 12.50% |
| AMZN240913P00162500 | 2024-09-06 3:59PM EDT | 162.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 12.50% |
| AMZN240913P00165000 | 2024-09-06 3:59PM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6,791 | 0 | 6.25% |
| AMZN240913P00167500 | 2024-09-06 3:59PM EDT | 167.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3,586 | 0 | 6.25% |
| AMZN240913P00170000 | 2024-09-06 3:59PM EDT | 170.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5,863 | 0 | 1.56% |
| AMZN240913P00172500 | 2024-09-06 3:59PM EDT | 172.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,847 | 0 | 0.00% |
| AMZN240913P00175000 | 2024-09-06 3:58PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,637 | 0 | 0.00% |
| AMZN240913P00177500 | 2024-09-06 3:58PM EDT | 177.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 0.00% |
| AMZN240913P00180000 | 2024-09-06 3:54PM EDT | 180.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 0.00% |
| AMZN240913P00182500 | 2024-09-06 3:32PM EDT | 182.50 | 10.36 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMZN240913P00185000 | 2024-09-06 3:05PM EDT | 185.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMZN240913P00187500 | 2024-09-06 12:25PM EDT | 187.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240913P00190000 | 2024-09-06 3:50PM EDT | 190.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240913P00192500 | 2024-09-05 3:48PM EDT | 192.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN240913P00195000 | 2024-09-05 3:48PM EDT | 195.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00197500 | 2024-09-06 10:25AM EDT | 197.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00200000 | 2024-09-06 9:42AM EDT | 200.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240913P00202500 | 2024-08-29 3:45PM EDT | 202.50 | 30.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00205000 | 2024-09-05 3:41PM EDT | 205.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00210000 | 2024-09-05 3:41PM EDT | 210.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00220000 | 2024-08-01 11:15AM EDT | 220.00 | 33.00 | 41.25 | 42.65 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00225000 | 2024-08-27 10:14AM EDT | 225.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00230000 | 2024-09-05 3:50PM EDT | 230.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00245000 | 2024-08-30 3:50PM EDT | 245.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00250000 | 2024-08-30 3:50PM EDT | 250.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00255000 | 2024-09-06 1:23PM EDT | 255.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240913P00260000 | 2024-08-30 3:50PM EDT | 260.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00270000 | 2024-08-30 3:50PM EDT | 270.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.