Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-12-04 9:30AM EST | 45.00 | 103.44 | 103.70 | 105.10 | 0.00 | - | 1 | 13,121 | 83.42% |
| AMZN250117C00050000 | 2023-11-30 3:09PM EST | 50.00 | 99.45 | 99.25 | 100.95 | 0.00 | - | 1 | 6,950 | 81.38% |
| AMZN250117C00055000 | 2023-12-05 12:42PM EST | 55.00 | 94.55 | 94.55 | 96.40 | +2.25 | +2.44% | 1 | 924 | 77.15% |
| AMZN250117C00060000 | 2023-12-04 11:28AM EST | 60.00 | 88.35 | 90.00 | 91.50 | 0.00 | - | 1 | 1,364 | 72.63% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 65.00 | 83.92 | 85.55 | 87.10 | 0.00 | - | 2 | 1,459 | 69.84% |
| AMZN250117C00070000 | 2023-12-01 3:59PM EST | 70.00 | 82.25 | 80.85 | 82.80 | 0.00 | - | 2 | 4,024 | 66.71% |
| AMZN250117C00075000 | 2023-11-30 1:39PM EST | 75.00 | 77.50 | 76.55 | 77.50 | +2.08 | +2.76% | 2 | 897 | 62.45% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 70.41 | 71.40 | 73.95 | 0.00 | - | 2 | 2,608 | 60.07% |
| AMZN250117C00085000 | 2023-12-05 1:20PM EST | 85.00 | 68.24 | 68.35 | 68.90 | -0.46 | -0.67% | 40 | 4,230 | 58.62% |
| AMZN250117C00090000 | 2023-12-01 2:32PM EST | 90.00 | 63.00 | 63.75 | 64.45 | -1.15 | -1.79% | 1 | 4,878 | 55.53% |
| AMZN250117C00095000 | 2023-12-05 1:05PM EST | 95.00 | 59.56 | 59.75 | 60.15 | +1.76 | +3.04% | 6 | 2,414 | 53.55% |
| AMZN250117C00100000 | 2023-12-05 12:46PM EST | 100.00 | 55.45 | 55.60 | 56.25 | +1.46 | +2.70% | 3 | 8,710 | 51.79% |
| AMZN250117C00105000 | 2023-12-04 1:35PM EST | 105.00 | 53.50 | 51.60 | 51.80 | +3.46 | +6.91% | 10 | 1,919 | 49.66% |
| AMZN250117C00110000 | 2023-12-05 11:55AM EST | 110.00 | 47.37 | 47.85 | 48.10 | +1.02 | +2.20% | 24 | 4,428 | 48.40% |
| AMZN250117C00115000 | 2023-12-05 10:34AM EST | 115.00 | 43.51 | 43.85 | 44.10 | +1.06 | +2.50% | 15 | 3,321 | 46.31% |
| AMZN250117C00120000 | 2023-12-05 11:16AM EST | 120.00 | 40.60 | 40.45 | 40.65 | +1.50 | +3.84% | 8 | 4,603 | 45.22% |
| AMZN250117C00125000 | 2023-12-05 1:29PM EST | 125.00 | 37.07 | 37.05 | 37.20 | +1.85 | +5.25% | 10 | 8,471 | 43.93% |
| AMZN250117C00130000 | 2023-12-05 12:19PM EST | 130.00 | 33.50 | 33.75 | 33.95 | +1.07 | +3.30% | 24 | 16,420 | 42.80% |
| AMZN250117C00135000 | 2023-12-05 1:23PM EST | 135.00 | 30.64 | 30.65 | 30.85 | +1.34 | +4.57% | 121 | 6,230 | 41.74% |
| AMZN250117C00140000 | 2023-12-05 1:16PM EST | 140.00 | 27.52 | 27.70 | 27.85 | +1.02 | +3.85% | 83 | 9,596 | 40.63% |
| AMZN250117C00145000 | 2023-12-05 12:02PM EST | 145.00 | 24.51 | 24.80 | 24.95 | +0.71 | +2.98% | 76 | 6,101 | 39.47% |
| AMZN250117C00150000 | 2023-12-05 1:15PM EST | 150.00 | 22.22 | 22.25 | 22.40 | +0.97 | +4.56% | 106 | 22,185 | 38.66% |
| AMZN250117C00155000 | 2023-12-05 12:58PM EST | 155.00 | 19.60 | 19.85 | 20.00 | +0.68 | +3.59% | 405 | 6,600 | 37.87% |
| AMZN250117C00160000 | 2023-12-05 11:52AM EST | 160.00 | 17.50 | 17.65 | 17.80 | +0.85 | +5.11% | 56 | 8,547 | 37.16% |
| AMZN250117C00165000 | 2023-12-05 11:27AM EST | 165.00 | 15.45 | 15.55 | 15.70 | +1.05 | +7.29% | 288 | 8,907 | 36.37% |
| AMZN250117C00170000 | 2023-12-05 11:25AM EST | 170.00 | 13.68 | 13.80 | 13.90 | +0.69 | +5.31% | 27 | 15,088 | 35.84% |
| AMZN250117C00175000 | 2023-12-05 11:28AM EST | 175.00 | 12.25 | 12.05 | 12.20 | +1.15 | +10.36% | 15 | 7,656 | 35.24% |
| AMZN250117C00180000 | 2023-12-05 1:29PM EST | 180.00 | 10.64 | 10.60 | 10.70 | +0.61 | +6.08% | 31 | 7,716 | 34.74% |
| AMZN250117C00185000 | 2023-12-05 10:51AM EST | 185.00 | 9.10 | 9.25 | 9.35 | +0.46 | +5.32% | 256 | 5,275 | 34.27% |
| AMZN250117C00190000 | 2023-12-05 1:05PM EST | 190.00 | 8.05 | 8.00 | 8.15 | +0.69 | +9.38% | 130 | 2,545 | 33.85% |
| AMZN250117C00195000 | 2023-12-04 10:01AM EST | 195.00 | 7.34 | 7.00 | 7.10 | +0.92 | +14.33% | 28 | 5,939 | 33.50% |
| AMZN250117C00200000 | 2023-12-05 1:00PM EST | 200.00 | 6.05 | 6.10 | 6.15 | +0.55 | +10.00% | 2,073 | 19,402 | 33.14% |
| AMZN250117C00210000 | 2023-12-05 11:35AM EST | 210.00 | 4.67 | 4.60 | 4.70 | +0.42 | +9.88% | 18 | 9,523 | 32.77% |
| AMZN250117C00220000 | 2023-12-05 12:17PM EST | 220.00 | 3.45 | 3.45 | 3.55 | +0.25 | +7.81% | 143 | 747 | 32.40% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-12-04 2:47PM EST | 45.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 26 | 16,488 | 50.05% |
| AMZN250117P00050000 | 2023-12-01 2:00PM EST | 50.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 4 | 52,848 | 48.93% |
| AMZN250117P00055000 | 2023-12-04 10:00AM EST | 55.00 | 0.39 | 0.36 | 0.41 | 0.00 | - | 2 | 6,515 | 47.12% |
| AMZN250117P00060000 | 2023-12-05 11:29AM EST | 60.00 | 0.50 | 0.49 | 0.55 | -0.01 | -1.96% | 20 | 7,078 | 45.46% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 65.00 | 0.69 | 0.64 | 0.69 | 0.00 | - | 12 | 25,951 | 43.51% |
| AMZN250117P00070000 | 2023-12-01 1:59PM EST | 70.00 | 0.86 | 0.84 | 0.90 | +0.01 | +1.18% | 3 | 9,995 | 42.09% |
| AMZN250117P00075000 | 2023-12-04 3:30PM EST | 75.00 | 1.07 | 1.09 | 1.15 | -0.09 | -7.76% | 1 | 5,582 | 40.69% |
| AMZN250117P00080000 | 2023-12-05 11:23AM EST | 80.00 | 1.43 | 1.40 | 1.45 | -0.03 | -2.05% | 13 | 15,466 | 39.33% |
| AMZN250117P00085000 | 2023-12-04 11:52AM EST | 85.00 | 1.74 | 1.76 | 1.81 | -0.11 | -5.95% | 1 | 15,027 | 38.05% |
| AMZN250117P00090000 | 2023-12-05 10:31AM EST | 90.00 | 2.25 | 2.20 | 2.24 | -0.02 | -0.88% | 19 | 23,894 | 36.83% |
| AMZN250117P00095000 | 2023-12-05 9:59AM EST | 95.00 | 2.80 | 2.74 | 2.78 | -0.15 | -5.08% | 1 | 12,052 | 35.78% |
| AMZN250117P00100000 | 2023-12-05 11:26AM EST | 100.00 | 3.40 | 3.35 | 3.45 | -0.10 | -2.86% | 12 | 29,840 | 34.87% |
| AMZN250117P00105000 | 2023-12-05 10:19AM EST | 105.00 | 4.02 | 4.05 | 4.20 | -0.48 | -10.67% | 9 | 28,453 | 33.89% |
| AMZN250117P00110000 | 2023-12-05 10:53AM EST | 110.00 | 4.85 | 4.95 | 5.10 | -0.55 | -10.19% | 4 | 21,415 | 33.01% |
| AMZN250117P00115000 | 2023-12-05 11:01AM EST | 115.00 | 5.94 | 6.00 | 6.05 | -0.58 | -8.90% | 1 | 15,642 | 31.93% |
| AMZN250117P00120000 | 2023-12-05 10:11AM EST | 120.00 | 7.23 | 7.10 | 7.25 | -0.21 | -2.82% | 13 | 12,124 | 31.13% |
| AMZN250117P00125000 | 2023-12-05 10:47AM EST | 125.00 | 8.70 | 8.45 | 8.60 | -0.15 | -1.69% | 13 | 15,464 | 30.31% |
| AMZN250117P00130000 | 2023-12-05 10:31AM EST | 130.00 | 10.11 | 9.90 | 10.05 | -0.44 | -4.17% | 2,089 | 16,714 | 29.36% |
| AMZN250117P00135000 | 2023-12-05 9:30AM EST | 135.00 | 11.50 | 11.65 | 11.80 | -0.70 | -5.74% | 14 | 5,396 | 28.63% |
| AMZN250117P00140000 | 2023-12-04 2:35PM EST | 140.00 | 13.65 | 13.45 | 13.60 | -0.48 | -3.40% | 1 | 8,743 | 27.64% |
| AMZN250117P00145000 | 2023-12-05 11:29AM EST | 145.00 | 15.93 | 15.55 | 15.70 | -0.02 | -0.13% | 88 | 3,456 | 26.83% |
| AMZN250117P00150000 | 2023-12-05 12:40PM EST | 150.00 | 18.20 | 17.85 | 18.05 | -0.40 | -2.15% | 166 | 9,005 | 26.06% |
| AMZN250117P00155000 | 2023-12-04 10:21AM EST | 155.00 | 21.57 | 20.35 | 20.55 | 0.00 | - | 10 | 667 | 25.16% |
| AMZN250117P00160000 | 2023-12-01 1:25PM EST | 160.00 | 22.95 | 23.15 | 23.40 | 0.00 | - | 3 | 488 | 24.45% |
| AMZN250117P00165000 | 2023-12-04 11:07AM EST | 165.00 | 27.80 | 25.85 | 26.30 | 0.00 | - | 3 | 737 | 23.42% |
| AMZN250117P00170000 | 2023-12-04 11:16AM EST | 170.00 | 30.95 | 29.10 | 29.55 | 0.00 | - | 5 | 795 | 22.55% |
| AMZN250117P00175000 | 2023-12-05 12:40PM EST | 175.00 | 33.06 | 32.20 | 33.00 | -0.78 | -2.30% | 4 | 1,035 | 21.58% |
| AMZN250117P00180000 | 2023-11-30 10:44AM EST | 180.00 | 36.88 | 36.30 | 36.60 | 0.00 | - | 3 | 1,019 | 20.36% |
| AMZN250117P00185000 | 2023-12-04 11:46AM EST | 185.00 | 42.15 | 39.95 | 40.65 | 0.00 | - | 2 | 468 | 19.57% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 190.00 | 46.15 | 44.10 | 44.70 | 0.00 | - | 4 | 14 | 18.06% |
| AMZN250117P00195000 | 2023-11-27 11:00AM EST | 195.00 | 47.00 | 48.40 | 49.05 | 0.00 | - | 10 | 1 | 16.51% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 200.00 | 55.36 | 52.00 | 53.90 | 0.00 | - | 1 | 21 | 16.74% |
| AMZN250117P00210000 | 2023-11-21 2:52PM EST | 210.00 | 66.40 | 62.05 | 64.35 | 0.00 | - | 3 | 0 | 21.33% |
| AMZN250117P00220000 | 2023-11-22 10:28AM EST | 220.00 | 73.10 | 72.80 | 74.80 | 0.00 | - | - | 0 | 25.44% |
© 2023 Yahoo. All rights reserved.