Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-01 9:57AM EDT | 100.00 | 81.70 | 78.20 | 79.50 | +0.10 | +0.12% | 12 | 27 | 188.57% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 73.15 | 74.55 | 0.00 | - | 20 | 20 | 177.54% |
| AMZN240510C00110000 | 2024-05-01 2:54PM EDT | 110.00 | 73.20 | 68.30 | 70.10 | +3.80 | +5.48% | 1 | 38 | 139.06% |
| AMZN240510C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 65.64 | 62.75 | 65.05 | +1.64 | +2.56% | 20 | 401 | 172.02% |
| AMZN240510C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.15 | 57.80 | 59.80 | -1.45 | -2.43% | 2 | 15 | 149.22% |
| AMZN240510C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 54.91 | 53.40 | 54.60 | 0.00 | - | 1 | 26 | 50.00% |
| AMZN240510C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 48.78 | 48.20 | 49.85 | -0.42 | -0.85% | 2 | 47 | 73.44% |
| AMZN240510C00135000 | 2024-04-30 10:34AM EDT | 135.00 | 46.30 | 43.30 | 44.60 | 0.00 | - | 1 | 127 | 105.27% |
| AMZN240510C00140000 | 2024-05-01 2:57PM EDT | 140.00 | 43.70 | 38.60 | 39.60 | +4.25 | +10.77% | 17 | 45 | 68.95% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 33.40 | 35.15 | 0.00 | - | 41 | 53 | 71.00% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 31.85 | 34.15 | 0.00 | - | 4 | 4 | 94.68% |
| AMZN240510C00148000 | 2024-05-01 3:48PM EDT | 148.00 | 33.40 | 29.90 | 31.90 | -0.55 | -1.62% | 1 | 5 | 84.25% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 28.85 | 31.05 | 0.00 | - | 1 | 1 | 85.30% |
| AMZN240510C00150000 | 2024-05-01 10:10AM EDT | 150.00 | 29.85 | 27.85 | 30.10 | +0.85 | +2.93% | 47 | 230 | 83.98% |
| AMZN240510C00152500 | 2024-05-01 9:34AM EDT | 152.50 | 27.50 | 25.80 | 27.25 | +1.60 | +6.18% | 4 | 27 | 70.51% |
| AMZN240510C00155000 | 2024-05-01 3:15PM EDT | 155.00 | 29.85 | 22.90 | 24.75 | +7.15 | +31.50% | 64 | 477 | 64.94% |
| AMZN240510C00157500 | 2024-05-01 1:50PM EDT | 157.50 | 26.35 | 21.20 | 22.25 | +5.75 | +27.91% | 10 | 44 | 59.42% |
| AMZN240510C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 19.40 | 18.75 | 19.75 | +0.50 | +2.65% | 536 | 296 | 53.86% |
| AMZN240510C00162500 | 2024-05-01 3:36PM EDT | 162.50 | 20.35 | 16.10 | 17.40 | +3.00 | +17.29% | 36 | 170 | 50.98% |
| AMZN240510C00165000 | 2024-05-01 3:54PM EDT | 165.00 | 15.00 | 14.00 | 14.85 | -1.65 | -9.91% | 541 | 578 | 44.36% |
| AMZN240510C00167500 | 2024-05-01 3:20PM EDT | 167.50 | 14.50 | 11.95 | 12.50 | +2.00 | +16.00% | 127 | 388 | 40.72% |
| AMZN240510C00170000 | 2024-05-01 3:53PM EDT | 170.00 | 10.60 | 9.60 | 10.10 | -0.44 | -3.99% | 1,067 | 888 | 35.86% |
| AMZN240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 7.95 | 7.55 | 8.10 | -2.54 | -24.21% | 809 | 317 | 34.86% |
| AMZN240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 6.00 | 5.85 | 6.25 | -2.80 | -31.82% | 2,110 | 1,208 | 33.63% |
| AMZN240510C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 4.38 | 4.30 | 4.45 | -3.67 | -45.59% | 4,232 | 2,034 | 31.02% |
| AMZN240510C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 3.08 | 3.00 | 3.25 | -3.37 | -52.25% | 15,185 | 6,605 | 31.46% |
| AMZN240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 2.14 | 1.89 | 2.14 | -3.42 | -61.51% | 11,852 | 2,712 | 30.37% |
| AMZN240510C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 1.35 | 1.30 | 1.40 | -3.45 | -71.88% | 25,207 | 10,249 | 30.30% |
| AMZN240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.88 | 0.83 | 0.89 | -3.02 | -77.44% | 4,890 | 1,746 | 30.42% |
| AMZN240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.57 | 0.51 | 0.56 | -2.63 | -82.19% | 11,587 | 5,757 | 30.79% |
| AMZN240510C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.35 | 0.32 | 0.35 | -2.25 | -86.54% | 2,943 | 1,925 | 31.30% |
| AMZN240510C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.22 | 0.21 | 0.23 | -1.88 | -89.52% | 5,434 | 5,250 | 32.28% |
| AMZN240510C00197500 | 2024-05-01 3:57PM EDT | 197.50 | 0.14 | 0.13 | 0.15 | -1.65 | -92.18% | 2,341 | 1,448 | 33.15% |
| AMZN240510C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.10 | 0.09 | 0.10 | -1.30 | -92.86% | 11,979 | 7,205 | 34.18% |
| AMZN240510C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | -0.80 | -94.12% | 2,977 | 3,872 | 37.50% |
| AMZN240510C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | -0.51 | -94.44% | 3,177 | 4,429 | 40.82% |
| AMZN240510C00215000 | 2024-05-01 3:54PM EDT | 215.00 | 0.02 | 0.01 | 0.04 | -0.32 | -94.12% | 5,085 | 4,766 | 46.09% |
| AMZN240510C00220000 | 2024-05-01 3:38PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 1,623 | 2,913 | 47.27% |
| AMZN240510C00225000 | 2024-05-01 3:56PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 195 | 1,172 | 50.00% |
| AMZN240510C00230000 | 2024-05-01 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 360 | 1,717 | 50.00% |
| AMZN240510C00235000 | 2024-05-01 3:25PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22 | 257 | 53.13% |
| AMZN240510C00240000 | 2024-05-01 1:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 1,702 | 56.25% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 159 | 304 | 60.94% |
| AMZN240510C00250000 | 2024-05-01 10:11AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 208 | 64.06% |
| AMZN240510C00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 497 | 67.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 79 | 109.38% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 103.13% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 93.75% |
| AMZN240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,385 | 3,978 | 84.38% |
| AMZN240510P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 21 | 78.13% |
| AMZN240510P00125000 | 2024-05-01 1:13PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 262 | 70.31% |
| AMZN240510P00130000 | 2024-05-01 2:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 1,766 | 62.50% |
| AMZN240510P00135000 | 2024-05-01 1:18PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 539 | 1,878 | 56.25% |
| AMZN240510P00140000 | 2024-05-01 3:15PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 111 | 2,128 | 56.64% |
| AMZN240510P00145000 | 2024-05-01 3:07PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 392 | 1,896 | 50.39% |
| AMZN240510P00146000 | 2024-05-01 3:12PM EDT | 146.00 | 0.01 | 0.02 | 0.04 | -0.29 | -96.67% | 20 | 75 | 50.00% |
| AMZN240510P00147000 | 2024-05-01 2:42PM EDT | 147.00 | 0.02 | 0.02 | 0.04 | -0.40 | -95.24% | 78 | 145 | 50.20% |
| AMZN240510P00148000 | 2024-05-01 3:40PM EDT | 148.00 | 0.02 | 0.03 | 0.04 | -0.40 | -95.24% | 37 | 102 | 48.63% |
| AMZN240510P00149000 | 2024-05-01 3:06PM EDT | 149.00 | 0.02 | 0.03 | 0.05 | -0.58 | -96.67% | 39 | 104 | 48.44% |
| AMZN240510P00150000 | 2024-05-01 3:56PM EDT | 150.00 | 0.05 | 0.03 | 0.05 | -0.65 | -92.86% | 1,092 | 2,602 | 46.88% |
| AMZN240510P00152500 | 2024-05-01 3:54PM EDT | 152.50 | 0.05 | 0.04 | 0.06 | -0.89 | -94.68% | 360 | 2,239 | 44.14% |
| AMZN240510P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -1.32 | -94.96% | 1,055 | 1,461 | 41.02% |
| AMZN240510P00157500 | 2024-05-01 3:54PM EDT | 157.50 | 0.09 | 0.08 | 0.09 | -1.58 | -94.61% | 689 | 797 | 38.57% |
| AMZN240510P00160000 | 2024-05-01 3:55PM EDT | 160.00 | 0.12 | 0.11 | 0.13 | -2.15 | -94.71% | 3,920 | 2,722 | 36.72% |
| AMZN240510P00162500 | 2024-05-01 3:58PM EDT | 162.50 | 0.17 | 0.17 | 0.19 | -2.83 | -94.33% | 902 | 865 | 34.86% |
| AMZN240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.26 | 0.26 | 0.28 | -4.34 | -94.35% | 2,611 | 2,202 | 32.96% |
| AMZN240510P00167500 | 2024-05-01 3:55PM EDT | 167.50 | 0.40 | 0.41 | 0.46 | -3.95 | -90.80% | 1,345 | 940 | 31.98% |
| AMZN240510P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.71 | 0.68 | 0.75 | -4.79 | -87.09% | 5,441 | 2,378 | 31.18% |
| AMZN240510P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.10 | 1.12 | 1.20 | -5.60 | -83.58% | 3,569 | 1,036 | 30.52% |
| AMZN240510P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 1.79 | 1.59 | 1.87 | -5.88 | -76.66% | 6,277 | 3,800 | 30.07% |
| AMZN240510P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.63 | 2.61 | 2.75 | -6.37 | -70.78% | 6,964 | 1,709 | 29.30% |
| AMZN240510P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 3.85 | 3.60 | 4.00 | -6.58 | -63.09% | 10,530 | 3,169 | 29.35% |
| AMZN240510P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 5.20 | 5.30 | 5.55 | -6.80 | -56.67% | 2,687 | 601 | 29.57% |
| AMZN240510P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 7.05 | 7.10 | 7.40 | -5.55 | -44.05% | 2,144 | 949 | 30.30% |
| AMZN240510P00187500 | 2024-05-01 3:42PM EDT | 187.50 | 7.50 | 9.05 | 9.40 | -7.32 | -49.39% | 387 | 247 | 30.54% |
| AMZN240510P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 11.30 | 11.30 | 11.60 | -5.75 | -33.72% | 564 | 772 | 31.45% |
| AMZN240510P00192500 | 2024-05-01 3:24PM EDT | 192.50 | 8.75 | 13.55 | 14.00 | -7.26 | -45.35% | 70 | 39 | 34.33% |
| AMZN240510P00195000 | 2024-05-01 3:30PM EDT | 195.00 | 11.26 | 15.95 | 16.45 | -6.88 | -37.93% | 266 | 192 | 37.60% |
| AMZN240510P00200000 | 2024-05-01 3:34PM EDT | 200.00 | 17.10 | 20.85 | 21.40 | -6.70 | -28.15% | 90 | 260 | 44.43% |
| AMZN240510P00205000 | 2024-05-01 3:40PM EDT | 205.00 | 25.50 | 25.85 | 26.40 | -1.20 | -4.49% | 151 | 46 | 51.86% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 210.00 | 25.20 | 30.85 | 31.40 | -5.36 | -17.54% | 51 | 42 | 58.89% |
| AMZN240510P00215000 | 2024-05-01 3:36PM EDT | 215.00 | 32.60 | 35.85 | 36.40 | -2.76 | -7.81% | 106 | 22 | 53.71% |
| AMZN240510P00220000 | 2024-05-01 3:37PM EDT | 220.00 | 37.70 | 40.85 | 41.40 | -2.85 | -7.03% | 36 | 3 | 59.38% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 60.70 | 61.35 | 0.00 | - | - | 0 | 66.02% |
© 2024 Yahoo. All rights reserved.