Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00110000 | 2024-06-28 10:05AM EDT | 110.00 | 88.90 | 81.75 | 85.70 | +12.60 | +16.51% | 2 | 33 | 107.08% |
| AMZN240726C00115000 | 2024-06-27 11:00AM EDT | 115.00 | 81.39 | 76.70 | 80.70 | 0.00 | - | 1 | 12 | 98.73% |
| AMZN240726C00120000 | 2024-06-26 11:27AM EDT | 120.00 | 71.48 | 72.00 | 75.75 | 0.00 | - | 1 | 3 | 97.12% |
| AMZN240726C00135000 | 2024-06-27 12:02PM EDT | 135.00 | 62.70 | 56.80 | 60.85 | 0.00 | - | 32 | 34 | 75.05% |
| AMZN240726C00140000 | 2024-06-27 12:17PM EDT | 140.00 | 60.00 | 51.90 | 55.90 | 0.00 | - | 1 | 4 | 70.26% |
| AMZN240726C00145000 | 2024-06-26 2:34PM EDT | 145.00 | 50.35 | 46.95 | 50.95 | 0.00 | - | 2 | 23 | 64.87% |
| AMZN240726C00150000 | 2024-06-28 12:05PM EDT | 150.00 | 46.00 | 41.95 | 46.00 | -3.17 | -6.45% | 2 | 40 | 58.98% |
| AMZN240726C00155000 | 2024-06-27 12:00PM EDT | 155.00 | 42.22 | 37.10 | 41.05 | 0.00 | - | 11 | 15 | 54.35% |
| AMZN240726C00160000 | 2024-06-28 3:23PM EDT | 160.00 | 35.42 | 32.20 | 36.15 | -1.26 | -3.44% | 5 | 273 | 69.36% |
| AMZN240726C00165000 | 2024-06-28 2:32PM EDT | 165.00 | 31.00 | 27.35 | 31.30 | -2.53 | -7.55% | 3 | 67 | 62.70% |
| AMZN240726C00170000 | 2024-06-28 3:54PM EDT | 170.00 | 24.21 | 23.55 | 26.65 | -4.55 | -15.82% | 444 | 891 | 57.26% |
| AMZN240726C00175000 | 2024-06-28 3:32PM EDT | 175.00 | 20.30 | 19.85 | 22.05 | -4.32 | -17.55% | 53 | 2,112 | 51.67% |
| AMZN240726C00180000 | 2024-06-28 3:32PM EDT | 180.00 | 16.00 | 15.70 | 16.45 | -3.90 | -19.60% | 59 | 638 | 39.66% |
| AMZN240726C00185000 | 2024-06-28 3:54PM EDT | 185.00 | 11.83 | 12.20 | 14.40 | -3.72 | -23.92% | 439 | 1,942 | 46.56% |
| AMZN240726C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 9.17 | 9.00 | 9.35 | -2.65 | -22.42% | 814 | 2,478 | 35.97% |
| AMZN240726C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 6.40 | 6.45 | 6.75 | -2.40 | -27.27% | 2,390 | 4,084 | 35.41% |
| AMZN240726C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 4.60 | 4.50 | 4.75 | -1.60 | -25.81% | 2,955 | 4,898 | 35.25% |
| AMZN240726C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 3.15 | 3.05 | 3.30 | -1.15 | -26.74% | 1,353 | 3,911 | 35.51% |
| AMZN240726C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 2.18 | 2.16 | 2.21 | -0.68 | -23.78% | 1,535 | 2,068 | 35.60% |
| AMZN240726C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 1.55 | 1.39 | 1.55 | -0.35 | -18.42% | 636 | 1,311 | 36.55% |
| AMZN240726C00220000 | 2024-06-28 3:53PM EDT | 220.00 | 1.01 | 0.95 | 1.08 | -0.22 | -17.89% | 1,253 | 959 | 37.43% |
| AMZN240726C00225000 | 2024-06-28 3:53PM EDT | 225.00 | 0.71 | 0.65 | 0.75 | -0.09 | -11.25% | 421 | 740 | 38.28% |
| AMZN240726C00230000 | 2024-06-28 3:52PM EDT | 230.00 | 0.51 | 0.45 | 0.58 | -0.06 | -10.53% | 154 | 265 | 39.99% |
| AMZN240726C00235000 | 2024-06-28 3:30PM EDT | 235.00 | 0.29 | 0.28 | 0.37 | -0.19 | -39.58% | 68 | 149 | 40.04% |
| AMZN240726C00240000 | 2024-06-28 3:47PM EDT | 240.00 | 0.21 | 0.19 | 0.30 | -0.09 | -30.00% | 16 | 15 | 41.90% |
| AMZN240726C00245000 | 2024-06-28 2:34PM EDT | 245.00 | 0.15 | 0.12 | 0.20 | -0.05 | -25.00% | 7 | 122 | 42.24% |
| AMZN240726C00250000 | 2024-06-28 3:43PM EDT | 250.00 | 0.14 | 0.07 | 0.25 | -0.01 | -6.67% | 59 | 93 | 46.78% |
| AMZN240726C00255000 | 2024-06-28 3:55PM EDT | 255.00 | 0.06 | 0.00 | 0.42 | -0.04 | -40.00% | 2 | 55 | 54.15% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 101.56% |
| AMZN240726P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 99.22% |
| AMZN240726P00110000 | 2024-06-21 3:42PM EDT | 110.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1,800 | 1,800 | 84.96% |
| AMZN240726P00120000 | 2024-06-20 12:03PM EDT | 120.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 73.44% |
| AMZN240726P00130000 | 2024-06-28 12:45PM EDT | 130.00 | 0.04 | 0.00 | 0.21 | -0.02 | -33.33% | 33 | 815 | 62.70% |
| AMZN240726P00135000 | 2024-06-28 1:10PM EDT | 135.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 100 | 20 | 50.20% |
| AMZN240726P00140000 | 2024-06-28 1:04PM EDT | 140.00 | 0.07 | 0.00 | 0.13 | +0.01 | +16.67% | 3 | 30 | 53.61% |
| AMZN240726P00145000 | 2024-06-28 10:28AM EDT | 145.00 | 0.10 | 0.03 | 0.20 | +0.02 | +25.00% | 1 | 24 | 51.71% |
| AMZN240726P00150000 | 2024-06-28 1:38PM EDT | 150.00 | 0.16 | 0.06 | 0.22 | +0.04 | +33.33% | 6 | 226 | 47.12% |
| AMZN240726P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 0.21 | 0.12 | 0.22 | +0.08 | +61.54% | 5 | 390 | 41.85% |
| AMZN240726P00160000 | 2024-06-28 3:40PM EDT | 160.00 | 0.27 | 0.25 | 0.32 | +0.07 | +35.00% | 118 | 2,860 | 39.26% |
| AMZN240726P00165000 | 2024-06-28 3:52PM EDT | 165.00 | 0.43 | 0.37 | 0.48 | +0.16 | +59.26% | 180 | 1,203 | 36.89% |
| AMZN240726P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.69 | 0.64 | 0.69 | +0.27 | +64.29% | 367 | 4,980 | 34.11% |
| AMZN240726P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 1.13 | 1.09 | 1.17 | +0.48 | +73.85% | 1,723 | 2,208 | 32.86% |
| AMZN240726P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.92 | 1.83 | 2.01 | +0.82 | +74.55% | 2,426 | 1,703 | 32.19% |
| AMZN240726P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 3.14 | 2.56 | 3.30 | +1.21 | +62.69% | 1,595 | 1,611 | 31.71% |
| AMZN240726P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 5.00 | 4.80 | 5.10 | +1.80 | +56.25% | 1,718 | 1,616 | 31.18% |
| AMZN240726P00195000 | 2024-06-28 3:57PM EDT | 195.00 | 7.40 | 7.20 | 7.50 | +2.35 | +46.53% | 1,027 | 694 | 30.73% |
| AMZN240726P00200000 | 2024-06-28 3:47PM EDT | 200.00 | 10.05 | 9.90 | 11.00 | +2.77 | +38.05% | 297 | 656 | 32.80% |
| AMZN240726P00205000 | 2024-06-28 3:35PM EDT | 205.00 | 13.91 | 12.00 | 15.40 | +3.21 | +30.00% | 106 | 443 | 37.42% |
© 2024 Yahoo. All rights reserved.