Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705C00100000 | 2024-06-14 12:08PM EDT | 100.00 | 83.55 | 80.70 | 84.75 | 0.00 | - | 9 | 8 | 147.17% |
| AMZN240705C00105000 | 2024-06-14 12:54PM EDT | 105.00 | 78.17 | 75.60 | 79.90 | 0.00 | - | 100 | 101 | 137.60% |
| AMZN240705C00110000 | 2024-06-10 9:52AM EDT | 110.00 | 75.48 | 71.80 | 74.75 | 0.00 | - | 30 | 33 | 143.12% |
| AMZN240705C00120000 | 2024-06-11 2:19PM EDT | 120.00 | 66.41 | 62.00 | 64.60 | 0.00 | - | 1 | 11 | 122.80% |
| AMZN240705C00125000 | 2024-06-11 12:25PM EDT | 125.00 | 60.41 | 57.25 | 59.55 | 0.00 | - | - | 100 | 114.99% |
| AMZN240705C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 53.50 | 51.90 | 54.70 | 0.00 | - | - | 2 | 103.27% |
| AMZN240705C00135000 | 2024-06-14 2:42PM EDT | 135.00 | 48.40 | 46.85 | 49.85 | 0.00 | - | 1 | 8 | 94.87% |
| AMZN240705C00140000 | 2024-06-14 1:01PM EDT | 140.00 | 43.38 | 42.35 | 44.55 | 0.00 | - | 500 | 511 | 87.35% |
| AMZN240705C00145000 | 2024-06-10 10:02AM EDT | 145.00 | 41.07 | 36.75 | 39.70 | 0.00 | - | 20 | 0 | 74.68% |
| AMZN240705C00150000 | 2024-06-14 3:42PM EDT | 150.00 | 33.73 | 31.75 | 34.65 | 0.00 | - | 1 | 19 | 65.63% |
| AMZN240705C00155000 | 2024-06-13 11:06AM EDT | 155.00 | 30.70 | 27.40 | 29.60 | 0.00 | - | 4 | 17 | 61.11% |
| AMZN240705C00160000 | 2024-06-14 3:28PM EDT | 160.00 | 23.92 | 22.00 | 24.80 | 0.00 | - | 12 | 34 | 51.05% |
| AMZN240705C00165000 | 2024-06-14 3:07PM EDT | 165.00 | 18.91 | 16.35 | 20.10 | 0.00 | - | 4 | 62 | 58.01% |
| AMZN240705C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 14.65 | 13.75 | 14.10 | 0.00 | - | 24 | 1,104 | 39.49% |
| AMZN240705C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 9.25 | 0.00 | 0.00 | -0.64 | -6.08% | 5 | 574 | 0.00% |
| AMZN240705C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 5.65 | 0.00 | 0.00 | -0.43 | -6.61% | 12 | 757 | 0.00% |
| AMZN240705C00185000 | 2024-06-17 9:30AM EDT | 185.00 | 3.00 | 0.00 | 0.00 | -0.55 | -13.41% | 5 | 3,855 | 1.56% |
| AMZN240705C00190000 | 2024-06-17 9:31AM EDT | 190.00 | 1.50 | 1.45 | 1.56 | -0.30 | -16.39% | 160 | 16,746 | 26.27% |
| AMZN240705C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 0.66 | 0.00 | 0.00 | -0.13 | -14.13% | 1 | 3,534 | 6.25% |
| AMZN240705C00200000 | 2024-06-17 9:30AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | -0.03 | -7.69% | 1 | 2,511 | 12.50% |
| AMZN240705C00205000 | 2024-06-14 3:57PM EDT | 205.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 248 | 853 | 28.86% |
| AMZN240705C00210000 | 2024-06-14 3:46PM EDT | 210.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 259 | 604 | 29.98% |
| AMZN240705C00215000 | 2024-06-14 12:39PM EDT | 215.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 38 | 119 | 34.67% |
| AMZN240705C00220000 | 2024-06-14 2:59PM EDT | 220.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 58 | 37.50% |
| AMZN240705C00225000 | 2024-06-14 10:48AM EDT | 225.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,115 | 37.89% |
| AMZN240705C00230000 | 2024-06-13 2:21PM EDT | 230.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 13 | 43.16% |
| AMZN240705C00240000 | 2024-06-06 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.83% |
| AMZN240705C00255000 | 2024-06-13 9:33AM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 52.73% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 98.44% |
| AMZN240705P00115000 | 2024-06-06 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN240705P00120000 | 2024-06-11 10:10AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 348 | 67.97% |
| AMZN240705P00125000 | 2024-06-14 11:11AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,938 | 25.00% |
| AMZN240705P00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 609 | 54.69% |
| AMZN240705P00135000 | 2024-06-13 1:53PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMZN240705P00140000 | 2024-06-13 12:38PM EDT | 140.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 12 | 63 | 51.27% |
| AMZN240705P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| AMZN240705P00150000 | 2024-06-13 11:21AM EDT | 150.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 195 | 42.19% |
| AMZN240705P00155000 | 2024-06-14 10:45AM EDT | 155.00 | 0.14 | 0.07 | 0.16 | 0.00 | - | 2 | 270 | 37.21% |
| AMZN240705P00160000 | 2024-06-14 3:12PM EDT | 160.00 | 0.17 | 0.12 | 0.21 | 0.00 | - | 24 | 450 | 32.52% |
| AMZN240705P00165000 | 2024-06-17 9:30AM EDT | 165.00 | 0.27 | 0.00 | 0.00 | -0.01 | -3.45% | 1 | 1,187 | 12.50% |
| AMZN240705P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.50 | 0.51 | 0.60 | 0.00 | - | 179 | 1,035 | 25.49% |
| AMZN240705P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 1.06 | 1.11 | 1.27 | 0.00 | - | 316 | 1,827 | 23.40% |
| AMZN240705P00180000 | 2024-06-17 9:30AM EDT | 180.00 | 2.61 | 0.00 | 0.00 | +0.35 | +15.42% | 2 | 1,007 | 1.56% |
| AMZN240705P00185000 | 2024-06-14 3:58PM EDT | 185.00 | 4.50 | 4.90 | 5.20 | 0.00 | - | 373 | 1,401 | 21.18% |
| AMZN240705P00190000 | 2024-06-14 3:44PM EDT | 190.00 | 8.09 | 8.05 | 9.05 | 0.00 | - | 36 | 579 | 22.72% |
| AMZN240705P00195000 | 2024-06-14 9:32AM EDT | 195.00 | 12.65 | 11.70 | 14.05 | 0.00 | - | 1 | 11 | 30.42% |
| AMZN240705P00200000 | 2024-06-11 9:45AM EDT | 200.00 | 13.75 | 16.40 | 18.90 | 0.00 | - | 7 | 39 | 35.74% |
| AMZN240705P00205000 | 2024-06-13 12:55PM EDT | 205.00 | 21.25 | 21.15 | 24.05 | 0.00 | - | 6 | 0 | 43.80% |
| AMZN240705P00210000 | 2024-06-14 2:35PM EDT | 210.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 720 | 1,185 | 0.00% |
| AMZN240705P00215000 | 2024-06-14 2:35PM EDT | 215.00 | 31.85 | 31.65 | 33.85 | 0.00 | - | 600 | 0 | 52.81% |
© 2024 Yahoo. All rights reserved.