Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-05-01 3:40PM EDT | 100.00 | 81.60 | 81.20 | 81.90 | +3.80 | +4.88% | 4 | 17 | 153.66% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 75.70 | 77.80 | 0.00 | - | 1 | 1 | 145.95% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 110.00 | 71.32 | 70.15 | 71.25 | -1.71 | -2.34% | 3 | 4 | 120.34% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 65.35 | 66.30 | 0.00 | - | 11 | 11 | 113.21% |
| AMZN240531C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.61 | 60.50 | 61.40 | +1.29 | +2.25% | 2 | 3 | 106.15% |
| AMZN240531C00125000 | 2024-05-01 1:16PM EDT | 125.00 | 53.55 | 56.05 | 57.05 | -2.05 | -3.69% | 1 | 2 | 104.83% |
| AMZN240531C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 55.67 | 49.75 | 52.85 | +5.31 | +10.54% | 2 | 4 | 93.29% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 45.50 | 46.65 | 0.00 | - | 1 | 7 | 82.47% |
| AMZN240531C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 43.00 | 41.20 | 42.20 | +4.50 | +11.69% | 1 | 17 | 80.59% |
| AMZN240531C00145000 | 2024-05-01 9:42AM EDT | 145.00 | 35.95 | 35.60 | 36.55 | -0.70 | -1.91% | 3 | 18 | 66.55% |
| AMZN240531C00150000 | 2024-05-01 2:50PM EDT | 150.00 | 33.75 | 31.35 | 32.30 | +2.75 | +8.87% | 14 | 64 | 65.14% |
| AMZN240531C00155000 | 2024-05-01 2:16PM EDT | 155.00 | 29.36 | 26.75 | 27.50 | +3.21 | +12.28% | 15 | 31 | 59.18% |
| AMZN240531C00160000 | 2024-05-01 2:50PM EDT | 160.00 | 25.25 | 21.05 | 21.95 | +5.25 | +26.25% | 37 | 154 | 49.60% |
| AMZN240531C00165000 | 2024-05-01 3:04PM EDT | 165.00 | 20.35 | 16.70 | 18.45 | +3.88 | +23.56% | 40 | 239 | 50.26% |
| AMZN240531C00170000 | 2024-05-01 3:50PM EDT | 170.00 | 13.00 | 12.50 | 12.85 | 0.00 | - | 380 | 276 | 37.56% |
| AMZN240531C00175000 | 2024-05-01 3:33PM EDT | 175.00 | 9.80 | 8.95 | 9.15 | -1.15 | -9.70% | 269 | 636 | 34.30% |
| AMZN240531C00180000 | 2024-05-01 3:48PM EDT | 180.00 | 6.45 | 6.05 | 6.20 | -1.40 | -17.83% | 1,858 | 2,282 | 32.39% |
| AMZN240531C00185000 | 2024-05-01 3:50PM EDT | 185.00 | 4.10 | 4.00 | 4.15 | -1.80 | -30.51% | 1,407 | 1,348 | 32.08% |
| AMZN240531C00190000 | 2024-05-01 3:51PM EDT | 190.00 | 2.25 | 2.11 | 2.24 | -1.80 | -44.44% | 1,728 | 2,115 | 29.42% |
| AMZN240531C00195000 | 2024-05-01 3:49PM EDT | 195.00 | 1.34 | 1.19 | 1.51 | -1.70 | -55.92% | 1,976 | 1,996 | 30.88% |
| AMZN240531C00200000 | 2024-05-01 3:50PM EDT | 200.00 | 0.70 | 0.64 | 0.68 | -1.40 | -66.67% | 2,222 | 3,399 | 28.83% |
| AMZN240531C00205000 | 2024-05-01 3:50PM EDT | 205.00 | 0.35 | 0.32 | 0.37 | -1.45 | -80.56% | 776 | 1,060 | 29.10% |
| AMZN240531C00210000 | 2024-05-01 3:49PM EDT | 210.00 | 0.19 | 0.14 | 0.25 | -0.71 | -78.02% | 714 | 1,236 | 30.66% |
| AMZN240531C00215000 | 2024-05-01 3:51PM EDT | 215.00 | 0.16 | 0.06 | 0.18 | -0.39 | -76.47% | 222 | 692 | 32.42% |
| AMZN240531C00220000 | 2024-05-01 3:27PM EDT | 220.00 | 0.09 | 0.05 | 0.09 | -0.36 | -80.00% | 1,411 | 1,037 | 32.23% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 225.00 | 0.02 | 0.01 | 0.10 | -0.64 | -96.97% | 94 | 256 | 35.65% |
| AMZN240531C00230000 | 2024-05-01 3:48PM EDT | 230.00 | 0.04 | 0.02 | 0.04 | -0.20 | -80.00% | 130 | 285 | 34.38% |
| AMZN240531C00235000 | 2024-05-01 3:39PM EDT | 235.00 | 0.01 | 0.00 | 0.06 | -0.12 | -92.31% | 23 | 239 | 38.77% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 23 | 110 | 41.41% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 41 | 353 | 46.09% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 26 | 33 | 48.54% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 47.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 13 | 77.73% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 65.23% |
| AMZN240531P00115000 | 2024-05-01 3:09PM EDT | 115.00 | 0.10 | 0.01 | 0.05 | +0.04 | +66.67% | 2 | 7 | 57.42% |
| AMZN240531P00120000 | 2024-05-01 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 1 | 832 | 55.08% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 22 | 31 | 50.59% |
| AMZN240531P00130000 | 2024-05-01 11:45AM EDT | 130.00 | 0.05 | 0.05 | 0.09 | -0.16 | -76.19% | 199 | 161 | 48.63% |
| AMZN240531P00135000 | 2024-05-01 2:57PM EDT | 135.00 | 0.04 | 0.04 | 0.10 | -0.28 | -87.50% | 121 | 247 | 44.04% |
| AMZN240531P00140000 | 2024-05-01 1:43PM EDT | 140.00 | 0.05 | 0.07 | 0.15 | -0.40 | -88.89% | 67 | 297 | 41.41% |
| AMZN240531P00145000 | 2024-05-01 2:56PM EDT | 145.00 | 0.10 | 0.05 | 0.17 | -0.80 | -88.89% | 256 | 536 | 37.01% |
| AMZN240531P00150000 | 2024-05-01 3:44PM EDT | 150.00 | 0.13 | 0.12 | 0.18 | -1.04 | -88.89% | 627 | 702 | 32.18% |
| AMZN240531P00155000 | 2024-05-01 3:39PM EDT | 155.00 | 0.21 | 0.21 | 0.27 | -1.57 | -88.20% | 819 | 4,304 | 29.20% |
| AMZN240531P00160000 | 2024-05-01 3:45PM EDT | 160.00 | 0.40 | 0.41 | 0.47 | -2.60 | -86.67% | 2,732 | 933 | 27.00% |
| AMZN240531P00165000 | 2024-05-01 3:44PM EDT | 165.00 | 0.76 | 0.89 | 0.93 | -3.80 | -83.33% | 691 | 1,126 | 25.76% |
| AMZN240531P00170000 | 2024-05-01 3:44PM EDT | 170.00 | 1.45 | 1.38 | 1.56 | -4.60 | -76.03% | 1,005 | 1,063 | 23.32% |
| AMZN240531P00175000 | 2024-05-01 3:47PM EDT | 175.00 | 2.58 | 2.67 | 2.79 | -5.92 | -69.65% | 430 | 967 | 21.67% |
| AMZN240531P00180000 | 2024-05-01 3:51PM EDT | 180.00 | 5.00 | 5.05 | 5.20 | -5.94 | -54.30% | 449 | 520 | 22.10% |
| AMZN240531P00185000 | 2024-05-01 3:48PM EDT | 185.00 | 7.10 | 7.30 | 7.45 | -6.88 | -49.21% | 266 | 365 | 16.90% |
| AMZN240531P00190000 | 2024-05-01 3:22PM EDT | 190.00 | 8.77 | 10.90 | 11.55 | -6.93 | -44.14% | 48 | 545 | 16.19% |
| AMZN240531P00195000 | 2024-05-01 3:14PM EDT | 195.00 | 11.75 | 14.60 | 14.90 | -6.80 | -36.66% | 54 | 125 | 0.00% |
| AMZN240531P00200000 | 2024-05-01 3:03PM EDT | 200.00 | 16.00 | 19.15 | 20.25 | -7.88 | -33.00% | 1 | 75 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 24.25 | 25.05 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 29.35 | 30.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 38.55 | 39.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.