Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240809C00155000 | 2024-07-01 1:13PM EDT | 155.00 | 43.98 | 45.70 | 46.60 | 0.00 | - | 6 | 11 | 59.35% |
| AMZN240809C00170000 | 2024-07-05 3:50PM EDT | 170.00 | 31.81 | 31.30 | 32.10 | +2.01 | +6.74% | 13 | 4 | 50.27% |
| AMZN240809C00180000 | 2024-07-05 2:50PM EDT | 180.00 | 22.96 | 22.75 | 23.35 | +1.86 | +8.82% | 24 | 84 | 45.20% |
| AMZN240809C00185000 | 2024-07-05 3:22PM EDT | 185.00 | 18.90 | 18.75 | 19.10 | +1.57 | +9.06% | 50 | 69 | 41.99% |
| AMZN240809C00190000 | 2024-07-05 3:26PM EDT | 190.00 | 15.30 | 15.20 | 15.45 | +1.15 | +8.13% | 37 | 1,119 | 40.61% |
| AMZN240809C00195000 | 2024-07-05 3:53PM EDT | 195.00 | 12.17 | 12.05 | 12.30 | +0.97 | +8.66% | 369 | 485 | 39.92% |
| AMZN240809C00200000 | 2024-07-05 3:54PM EDT | 200.00 | 9.40 | 9.40 | 9.60 | +0.65 | +7.43% | 960 | 1,762 | 39.44% |
| AMZN240809C00205000 | 2024-07-05 3:56PM EDT | 205.00 | 7.30 | 7.15 | 7.35 | +0.65 | +9.77% | 574 | 562 | 39.14% |
| AMZN240809C00210000 | 2024-07-05 3:58PM EDT | 210.00 | 5.45 | 5.35 | 5.50 | +0.45 | +9.00% | 488 | 2,459 | 38.85% |
| AMZN240809C00215000 | 2024-07-05 3:56PM EDT | 215.00 | 4.05 | 3.90 | 4.10 | +0.31 | +8.29% | 80 | 383 | 38.96% |
| AMZN240809C00220000 | 2024-07-05 3:47PM EDT | 220.00 | 2.93 | 2.88 | 2.99 | +0.12 | +4.27% | 257 | 357 | 38.98% |
| AMZN240809C00225000 | 2024-07-05 3:52PM EDT | 225.00 | 2.10 | 2.07 | 2.16 | +0.05 | +2.44% | 179 | 132 | 39.10% |
| AMZN240809C00230000 | 2024-07-05 3:50PM EDT | 230.00 | 1.55 | 1.46 | 1.61 | +0.06 | +4.03% | 45 | 138 | 39.77% |
| AMZN240809C00235000 | 2024-07-05 3:54PM EDT | 235.00 | 1.10 | 1.00 | 1.19 | 0.00 | - | 24 | 91 | 40.36% |
| AMZN240809C00240000 | 2024-07-05 3:08PM EDT | 240.00 | 0.78 | 0.73 | 0.80 | -0.10 | -11.36% | 85 | 140 | 40.06% |
| AMZN240809C00245000 | 2024-07-05 2:41PM EDT | 245.00 | 0.56 | 0.51 | 0.64 | -0.04 | -6.67% | 39 | 59 | 41.41% |
| AMZN240809C00250000 | 2024-07-05 2:58PM EDT | 250.00 | 0.42 | 0.37 | 0.44 | -0.03 | -6.67% | 98 | 76 | 41.43% |
| AMZN240809C00260000 | 2024-07-05 3:53PM EDT | 260.00 | 0.23 | 0.17 | 0.25 | -0.04 | -14.81% | 87 | 172 | 42.87% |
| AMZN240809C00265000 | 2024-07-05 3:36PM EDT | 265.00 | 0.18 | 0.12 | 0.22 | -0.04 | -18.18% | 8 | 38 | 44.53% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240809P00130000 | 2024-06-27 2:43PM EDT | 130.00 | 0.07 | 0.02 | 0.13 | -1.00 | -93.46% | 1 | 2 | 58.40% |
| AMZN240809P00140000 | 2024-06-28 9:54AM EDT | 140.00 | 0.29 | 0.07 | 0.16 | 0.00 | - | 1 | 1 | 52.15% |
| AMZN240809P00150000 | 2024-07-05 3:18PM EDT | 150.00 | 0.20 | 0.15 | 0.24 | -0.07 | -25.93% | 13 | 132 | 48.10% |
| AMZN240809P00155000 | 2024-07-05 11:48AM EDT | 155.00 | 0.30 | 0.21 | 0.32 | -0.05 | -14.29% | 1 | 167 | 45.56% |
| AMZN240809P00160000 | 2024-07-05 10:24AM EDT | 160.00 | 0.37 | 0.32 | 0.43 | -0.10 | -21.28% | 5 | 246 | 43.02% |
| AMZN240809P00165000 | 2024-07-05 12:52PM EDT | 165.00 | 0.61 | 0.45 | 0.60 | -0.18 | -22.78% | 15 | 105 | 40.85% |
| AMZN240809P00170000 | 2024-07-05 3:41PM EDT | 170.00 | 0.83 | 0.79 | 0.87 | -0.30 | -26.55% | 41 | 173 | 39.04% |
| AMZN240809P00175000 | 2024-07-05 3:31PM EDT | 175.00 | 1.23 | 1.21 | 1.29 | -0.46 | -27.22% | 85 | 424 | 37.55% |
| AMZN240809P00180000 | 2024-07-05 3:58PM EDT | 180.00 | 1.92 | 1.87 | 1.96 | -0.65 | -25.29% | 142 | 267 | 36.57% |
| AMZN240809P00185000 | 2024-07-05 3:58PM EDT | 185.00 | 2.91 | 2.84 | 2.97 | -0.94 | -24.42% | 165 | 212 | 36.01% |
| AMZN240809P00190000 | 2024-07-05 3:48PM EDT | 190.00 | 4.27 | 4.20 | 4.35 | -1.13 | -20.93% | 128 | 198 | 35.50% |
| AMZN240809P00195000 | 2024-07-05 3:55PM EDT | 195.00 | 6.10 | 6.05 | 6.20 | -1.40 | -18.67% | 71 | 187 | 35.23% |
| AMZN240809P00200000 | 2024-07-05 3:56PM EDT | 200.00 | 8.50 | 8.35 | 8.50 | -1.55 | -15.42% | 467 | 175 | 34.92% |
| AMZN240809P00205000 | 2024-07-05 3:31PM EDT | 205.00 | 11.23 | 10.95 | 11.35 | -1.87 | -14.27% | 28 | 8 | 34.99% |
| AMZN240809P00220000 | 2024-06-28 2:58PM EDT | 220.00 | 26.20 | 21.50 | 22.20 | 0.00 | - | 1 | 1 | 34.53% |
© 2024 Yahoo. All rights reserved.