Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 81.00 | 81.95 | 0.00 | - | 2 | 4 | 173.34% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 76.05 | 76.80 | 0.00 | - | - | 1 | 160.55% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 71.70 | 72.40 | 0.00 | - | 1 | 1 | 158.64% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 66.25 | 67.30 | 0.00 | - | 1 | 4 | 143.34% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 61.20 | 62.05 | 0.00 | - | 1 | 16 | 130.47% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 125.00 | 55.31 | 56.30 | 57.40 | 0.00 | - | 2 | 3 | 123.02% |
| AMZN240524C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 49.08 | 51.20 | 52.25 | -0.02 | -0.04% | 2 | 3 | 111.33% |
| AMZN240524C00135000 | 2024-05-01 10:38AM EDT | 135.00 | 46.30 | 46.20 | 46.85 | +1.03 | +2.28% | 1 | 11 | 99.17% |
| AMZN240524C00140000 | 2024-05-01 3:17PM EDT | 140.00 | 45.24 | 41.15 | 42.35 | +7.37 | +19.46% | 3 | 101 | 92.14% |
| AMZN240524C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 40.00 | 36.25 | 36.95 | +4.50 | +12.68% | 16 | 51 | 81.18% |
| AMZN240524C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 32.00 | 31.80 | 32.90 | +1.41 | +4.61% | 25 | 106 | 78.76% |
| AMZN240524C00155000 | 2024-05-01 2:52PM EDT | 155.00 | 28.85 | 26.60 | 27.20 | +2.89 | +11.13% | 6 | 49 | 65.36% |
| AMZN240524C00160000 | 2024-05-01 3:38PM EDT | 160.00 | 22.85 | 21.90 | 22.45 | +3.85 | +20.26% | 22 | 248 | 58.12% |
| AMZN240524C00165000 | 2024-05-01 2:58PM EDT | 165.00 | 20.00 | 17.65 | 17.95 | +3.23 | +19.26% | 38 | 130 | 52.76% |
| AMZN240524C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 13.70 | 13.15 | 13.50 | +1.50 | +12.30% | 303 | 489 | 46.73% |
| AMZN240524C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 9.00 | 9.05 | 9.30 | -0.85 | -8.63% | 405 | 731 | 39.83% |
| AMZN240524C00180000 | 2024-05-01 3:44PM EDT | 180.00 | 6.05 | 6.05 | 6.20 | -0.95 | -13.57% | 1,336 | 4,338 | 36.80% |
| AMZN240524C00185000 | 2024-05-01 3:43PM EDT | 185.00 | 3.55 | 3.60 | 3.75 | -1.79 | -33.52% | 1,856 | 1,757 | 34.16% |
| AMZN240524C00190000 | 2024-05-01 3:44PM EDT | 190.00 | 2.08 | 2.09 | 2.21 | -1.92 | -48.00% | 1,062 | 2,421 | 33.24% |
| AMZN240524C00195000 | 2024-05-01 3:44PM EDT | 195.00 | 1.14 | 1.13 | 1.20 | -1.57 | -57.93% | 927 | 1,476 | 32.42% |
| AMZN240524C00200000 | 2024-05-01 3:40PM EDT | 200.00 | 0.56 | 0.54 | 0.59 | -1.36 | -70.83% | 3,190 | 2,871 | 31.62% |
| AMZN240524C00205000 | 2024-05-01 3:43PM EDT | 205.00 | 0.28 | 0.26 | 0.30 | -1.01 | -78.29% | 498 | 2,141 | 31.69% |
| AMZN240524C00210000 | 2024-05-01 3:39PM EDT | 210.00 | 0.16 | 0.14 | 0.19 | -0.72 | -81.82% | 370 | 1,346 | 33.20% |
| AMZN240524C00215000 | 2024-05-01 3:36PM EDT | 215.00 | 0.09 | 0.07 | 0.09 | -0.49 | -84.48% | 164 | 1,065 | 33.20% |
| AMZN240524C00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.08 | 0.05 | 0.08 | -0.33 | -80.49% | 414 | 987 | 36.04% |
| AMZN240524C00225000 | 2024-05-01 3:05PM EDT | 225.00 | 0.04 | 0.01 | 0.08 | -0.26 | -86.67% | 50 | 338 | 39.36% |
| AMZN240524C00230000 | 2024-05-01 3:39PM EDT | 230.00 | 0.04 | 0.00 | 0.04 | -0.17 | -80.95% | 52 | 610 | 39.06% |
| AMZN240524C00235000 | 2024-05-01 2:42PM EDT | 235.00 | 0.04 | 0.02 | 0.04 | -0.12 | -85.71% | 12 | 542 | 41.99% |
| AMZN240524C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 5 | 101 | 47.07% |
| AMZN240524C00245000 | 2024-05-01 10:12AM EDT | 245.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 11 | 31 | 49.81% |
| AMZN240524C00250000 | 2024-05-01 3:23PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 26 | 83 | 48.83% |
| AMZN240524C00255000 | 2024-04-30 1:11PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 50 | 5 | 50.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 75.00% |
| AMZN240524P00105000 | 2024-04-30 2:05PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 71.88% |
| AMZN240524P00115000 | 2024-05-01 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 5 | 66.02% |
| AMZN240524P00120000 | 2024-05-01 10:02AM EDT | 120.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 5 | 9 | 60.16% |
| AMZN240524P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 23 | 294 | 53.91% |
| AMZN240524P00130000 | 2024-05-01 3:42PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 185 | 276 | 50.00% |
| AMZN240524P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 35 | 354 | 45.70% |
| AMZN240524P00140000 | 2024-05-01 2:59PM EDT | 140.00 | 0.04 | 0.05 | 0.09 | -0.36 | -90.00% | 118 | 560 | 43.75% |
| AMZN240524P00145000 | 2024-05-01 3:43PM EDT | 145.00 | 0.06 | 0.06 | 0.09 | -0.56 | -90.32% | 38 | 235 | 38.18% |
| AMZN240524P00150000 | 2024-05-01 3:38PM EDT | 150.00 | 0.09 | 0.09 | 0.11 | -1.01 | -91.82% | 573 | 866 | 33.79% |
| AMZN240524P00155000 | 2024-05-01 3:16PM EDT | 155.00 | 0.13 | 0.14 | 0.18 | -1.67 | -92.78% | 394 | 821 | 30.76% |
| AMZN240524P00160000 | 2024-05-01 3:42PM EDT | 160.00 | 0.33 | 0.29 | 0.32 | -2.37 | -87.78% | 955 | 1,173 | 28.08% |
| AMZN240524P00165000 | 2024-05-01 3:46PM EDT | 165.00 | 0.58 | 0.54 | 0.58 | -3.57 | -86.02% | 717 | 899 | 25.42% |
| AMZN240524P00170000 | 2024-05-01 3:40PM EDT | 170.00 | 1.16 | 1.16 | 1.26 | -4.64 | -80.00% | 981 | 1,065 | 24.22% |
| AMZN240524P00175000 | 2024-05-01 3:45PM EDT | 175.00 | 2.36 | 2.26 | 2.37 | -5.54 | -70.13% | 510 | 605 | 22.14% |
| AMZN240524P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 4.30 | 4.10 | 4.25 | -6.70 | -60.91% | 1,043 | 782 | 19.90% |
| AMZN240524P00185000 | 2024-05-01 3:43PM EDT | 185.00 | 6.95 | 6.75 | 6.95 | -4.75 | -40.60% | 385 | 1,775 | 15.61% |
| AMZN240524P00190000 | 2024-05-01 2:59PM EDT | 190.00 | 8.40 | 10.15 | 10.45 | -7.54 | -47.30% | 38 | 598 | 0.00% |
| AMZN240524P00195000 | 2024-05-01 2:51PM EDT | 195.00 | 12.90 | 13.75 | 14.20 | -5.80 | -31.02% | 7 | 223 | 0.00% |
| AMZN240524P00200000 | 2024-05-01 3:17PM EDT | 200.00 | 15.60 | 18.00 | 19.05 | -8.00 | -33.90% | 12 | 19 | 0.00% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 23.60 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 210.00 | 31.95 | 28.35 | 29.10 | -1.55 | -4.63% | 1 | 4 | 0.00% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 215.00 | 36.95 | 33.40 | 34.05 | -1.25 | -3.27% | 1 | 1 | 0.00% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 220.00 | 37.71 | 38.35 | 39.30 | -4.69 | -11.06% | 1 | 1 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 48.30 | 49.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.