Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-11-28 12:48PM EST | 50.00 | 97.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00055000 | 2023-11-27 10:14AM EST | 55.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00060000 | 2023-11-22 1:47PM EST | 60.00 | 88.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00065000 | 2023-11-07 11:01AM EST | 65.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00070000 | 2023-11-20 9:37AM EST | 70.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-11-27 2:48PM EST | 75.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00080000 | 2023-11-22 2:38PM EST | 80.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-11-14 10:50AM EST | 85.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240315C00090000 | 2023-11-28 11:54AM EST | 90.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240315C00095000 | 2023-11-24 12:16PM EST | 95.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315C00100000 | 2023-11-28 11:54AM EST | 100.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN240315C00105000 | 2023-11-22 2:09PM EST | 105.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240315C00110000 | 2023-11-28 3:57PM EST | 110.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240315C00115000 | 2023-11-28 10:11AM EST | 115.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240315C00120000 | 2023-11-28 3:14PM EST | 120.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240315C00125000 | 2023-11-28 11:42AM EST | 125.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240315C00130000 | 2023-11-28 3:59PM EST | 130.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AMZN240315C00135000 | 2023-11-28 2:41PM EST | 135.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN240315C00140000 | 2023-11-28 3:50PM EST | 140.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| AMZN240315C00145000 | 2023-11-28 3:57PM EST | 145.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AMZN240315C00150000 | 2023-11-28 3:59PM EST | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 0.78% |
| AMZN240315C00155000 | 2023-11-28 3:58PM EST | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| AMZN240315C00160000 | 2023-11-28 3:48PM EST | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 3.13% |
| AMZN240315C00165000 | 2023-11-28 3:52PM EST | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN240315C00170000 | 2023-11-28 3:31PM EST | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AMZN240315C00175000 | 2023-11-28 3:12PM EST | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| AMZN240315C00180000 | 2023-11-28 3:45PM EST | 180.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| AMZN240315C00185000 | 2023-11-28 3:44PM EST | 185.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN240315C00190000 | 2023-11-28 3:49PM EST | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| AMZN240315C00195000 | 2023-11-28 9:44AM EST | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN240315C00200000 | 2023-11-28 3:55PM EST | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AMZN240315C00210000 | 2023-11-28 3:44PM EST | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN240315C00220000 | 2023-11-28 3:11PM EST | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-11-22 12:56PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240315P00055000 | 2023-11-22 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240315P00060000 | 2023-11-27 12:08PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN240315P00065000 | 2023-11-28 9:35AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240315P00070000 | 2023-11-28 9:30AM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN240315P00075000 | 2023-11-27 10:43AM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240315P00080000 | 2023-11-28 2:57PM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240315P00085000 | 2023-11-27 1:33PM EST | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMZN240315P00090000 | 2023-11-28 9:42AM EST | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240315P00095000 | 2023-11-28 3:50PM EST | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240315P00100000 | 2023-11-28 11:44AM EST | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| AMZN240315P00105000 | 2023-11-28 3:10PM EST | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 12.50% |
| AMZN240315P00110000 | 2023-11-28 3:27PM EST | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240315P00115000 | 2023-11-28 3:39PM EST | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMZN240315P00120000 | 2023-11-28 3:44PM EST | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN240315P00125000 | 2023-11-28 3:52PM EST | 125.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| AMZN240315P00130000 | 2023-11-28 3:59PM EST | 130.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| AMZN240315P00135000 | 2023-11-28 3:21PM EST | 135.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| AMZN240315P00140000 | 2023-11-28 3:53PM EST | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| AMZN240315P00145000 | 2023-11-28 2:40PM EST | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| AMZN240315P00150000 | 2023-11-28 3:59PM EST | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-11-28 3:54PM EST | 155.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 0.00% |
| AMZN240315P00160000 | 2023-11-28 1:02PM EST | 160.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240315P00165000 | 2023-11-27 1:03PM EST | 165.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240315P00170000 | 2023-11-21 11:52AM EST | 170.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00175000 | 2023-11-22 12:52PM EST | 175.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-11-28 9:49AM EST | 180.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240315P00185000 | 2023-08-08 10:13AM EST | 185.00 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 70.26% |
| AMZN240315P00190000 | 2023-09-08 1:07PM EST | 190.00 | 51.27 | 61.40 | 62.65 | 0.00 | - | 2 | 0 | 101.93% |
| AMZN240315P00195000 | 2023-09-08 1:07PM EST | 195.00 | 56.14 | 66.55 | 67.60 | 0.00 | - | 1 | 0 | 105.66% |
| AMZN240315P00200000 | 2023-10-27 8:54AM EST | 200.00 | 72.34 | 52.55 | 54.00 | 0.00 | - | 1 | 1 | 37.78% |
© 2023 Yahoo. All rights reserved.