Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-01-26 9:45AM EST | 45.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00050000 | 2023-01-26 2:20PM EST | 50.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00055000 | 2023-01-25 3:14PM EST | 55.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250117C00060000 | 2023-01-26 3:16PM EST | 60.00 | 47.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00065000 | 2023-01-26 1:56PM EST | 65.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250117C00070000 | 2023-01-26 3:55PM EST | 70.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00075000 | 2023-01-26 2:22PM EST | 75.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00080000 | 2023-01-26 2:58PM EST | 80.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250117C00085000 | 2023-01-26 3:57PM EST | 85.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN250117C00090000 | 2023-01-26 3:57PM EST | 90.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN250117C00095000 | 2023-01-26 3:32PM EST | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN250117C00100000 | 2023-01-26 3:58PM EST | 100.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.20% |
| AMZN250117C00105000 | 2023-01-26 1:41PM EST | 105.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.78% |
| AMZN250117C00110000 | 2023-01-26 3:49PM EST | 110.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 1.56% |
| AMZN250117C00115000 | 2023-01-26 3:36PM EST | 115.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| AMZN250117C00120000 | 2023-01-26 3:38PM EST | 120.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AMZN250117C00125000 | 2023-01-26 3:33PM EST | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN250117C00130000 | 2023-01-26 12:20PM EST | 130.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMZN250117C00135000 | 2023-01-26 2:58PM EST | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AMZN250117C00140000 | 2023-01-26 3:45PM EST | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN250117C00145000 | 2023-01-26 1:45PM EST | 145.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250117C00150000 | 2023-01-26 3:59PM EST | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2,611 | 0 | 6.25% |
| AMZN250117C00155000 | 2023-01-26 12:43PM EST | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250117C00160000 | 2023-01-26 3:32PM EST | 160.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| AMZN250117C00165000 | 2023-01-25 10:01AM EST | 165.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN250117C00170000 | 2023-01-26 3:22PM EST | 170.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117C00175000 | 2023-01-26 10:49AM EST | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117C00180000 | 2023-01-26 3:36PM EST | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN250117C00185000 | 2023-01-26 11:31AM EST | 185.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117C00190000 | 2023-01-26 3:55PM EST | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN250117C00195000 | 2023-01-26 3:09PM EST | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMZN250117C00200000 | 2023-01-26 3:58PM EST | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,897 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-01-26 2:59PM EST | 45.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00050000 | 2023-01-26 3:03PM EST | 50.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250117P00055000 | 2023-01-26 3:03PM EST | 55.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| AMZN250117P00060000 | 2023-01-26 1:43PM EST | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117P00065000 | 2023-01-26 12:36PM EST | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250117P00070000 | 2023-01-26 3:45PM EST | 70.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117P00075000 | 2023-01-26 2:46PM EST | 75.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AMZN250117P00080000 | 2023-01-26 2:11PM EST | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN250117P00085000 | 2023-01-26 3:40PM EST | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AMZN250117P00090000 | 2023-01-26 3:28PM EST | 90.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 1.56% |
| AMZN250117P00095000 | 2023-01-26 12:07PM EST | 95.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| AMZN250117P00100000 | 2023-01-26 3:58PM EST | 100.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMZN250117P00105000 | 2023-01-26 9:30AM EST | 105.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00110000 | 2023-01-26 3:58PM EST | 110.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AMZN250117P00115000 | 2023-01-26 11:07AM EST | 115.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00120000 | 2023-01-26 3:37PM EST | 120.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00125000 | 2023-01-25 3:27PM EST | 125.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN250117P00130000 | 2023-01-25 3:16PM EST | 130.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117P00135000 | 2023-01-24 10:05AM EST | 135.00 | 40.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117P00140000 | 2023-01-26 10:28AM EST | 140.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250117P00145000 | 2023-01-23 12:48PM EST | 145.00 | 49.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00150000 | 2023-01-26 10:28AM EST | 150.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00155000 | 2023-01-26 9:37AM EST | 155.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00165000 | 2023-01-25 3:43PM EST | 165.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 170.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00175000 | 2023-01-10 11:50AM EST | 175.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00180000 | 2023-01-26 1:49PM EST | 180.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00185000 | 2023-01-23 2:52PM EST | 185.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00190000 | 2023-01-26 9:51AM EST | 190.00 | 90.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00195000 | 2023-01-25 3:09PM EST | 195.00 | 98.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250117P00200000 | 2023-01-19 11:25AM EST | 200.00 | 106.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
