Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-12 10:10AM EDT | 45.00 | 144.60 | 0.00 | 0.00 | 0.00 | - | 21 | 6,030 | 0.00% |
| AMZN250117C00050000 | 2024-04-16 11:25AM EDT | 50.00 | 136.85 | 0.00 | 0.00 | 0.00 | - | 10 | 7,071 | 0.00% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 10 | 920 | 0.00% |
| AMZN250117C00060000 | 2024-04-16 10:59AM EDT | 60.00 | 126.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,372 | 0.00% |
| AMZN250117C00065000 | 2024-04-05 11:13AM EDT | 65.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,459 | 0.00% |
| AMZN250117C00070000 | 2024-04-17 12:49PM EDT | 70.00 | 113.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4,221 | 0.00% |
| AMZN250117C00075000 | 2024-04-17 3:18PM EDT | 75.00 | 109.94 | 0.00 | 0.00 | 0.00 | - | 10 | 955 | 0.00% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 80.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,713 | 0.00% |
| AMZN250117C00085000 | 2024-04-11 2:54PM EDT | 85.00 | 108.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4,172 | 0.00% |
| AMZN250117C00090000 | 2024-04-16 11:25AM EDT | 90.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,445 | 0.00% |
| AMZN250117C00095000 | 2024-04-17 9:36AM EDT | 95.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,363 | 0.00% |
| AMZN250117C00100000 | 2024-04-17 3:32PM EDT | 100.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 320 | 7,939 | 0.00% |
| AMZN250117C00105000 | 2024-04-17 11:39AM EDT | 105.00 | 82.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2,201 | 0.00% |
| AMZN250117C00110000 | 2024-04-17 1:16PM EDT | 110.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | 43 | 4,159 | 0.00% |
| AMZN250117C00115000 | 2024-04-17 10:08AM EDT | 115.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,154 | 0.00% |
| AMZN250117C00120000 | 2024-04-17 12:40PM EDT | 120.00 | 68.31 | 0.00 | 0.00 | 0.00 | - | 12 | 5,191 | 0.00% |
| AMZN250117C00125000 | 2024-04-17 3:43PM EDT | 125.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 24 | 8,977 | 0.00% |
| AMZN250117C00130000 | 2024-04-17 1:12PM EDT | 130.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 92 | 15,238 | 0.00% |
| AMZN250117C00135000 | 2024-04-17 11:30AM EDT | 135.00 | 56.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5,444 | 0.00% |
| AMZN250117C00140000 | 2024-04-17 3:08PM EDT | 140.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8,029 | 0.00% |
| AMZN250117C00145000 | 2024-04-17 12:59PM EDT | 145.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 53 | 6,220 | 0.00% |
| AMZN250117C00150000 | 2024-04-17 3:55PM EDT | 150.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 158 | 20,875 | 0.00% |
| AMZN250117C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6,777 | 0.00% |
| AMZN250117C00160000 | 2024-04-17 3:52PM EDT | 160.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 62 | 11,100 | 0.00% |
| AMZN250117C00165000 | 2024-04-17 3:32PM EDT | 165.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 14 | 9,347 | 0.00% |
| AMZN250117C00170000 | 2024-04-17 3:53PM EDT | 170.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 59 | 18,164 | 0.00% |
| AMZN250117C00175000 | 2024-04-17 1:11PM EDT | 175.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 38 | 10,857 | 0.00% |
| AMZN250117C00180000 | 2024-04-17 3:37PM EDT | 180.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 243 | 13,079 | 0.00% |
| AMZN250117C00185000 | 2024-04-17 3:52PM EDT | 185.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 243 | 8,810 | 0.78% |
| AMZN250117C00190000 | 2024-04-17 2:57PM EDT | 190.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 219 | 5,654 | 1.56% |
| AMZN250117C00195000 | 2024-04-17 2:06PM EDT | 195.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 106 | 9,796 | 1.56% |
| AMZN250117C00200000 | 2024-04-17 3:54PM EDT | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 478 | 23,903 | 3.13% |
| AMZN250117C00205000 | 2024-04-17 3:48PM EDT | 205.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 15 | 1,909 | 3.13% |
| AMZN250117C00210000 | 2024-04-17 3:59PM EDT | 210.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 41 | 13,174 | 3.13% |
| AMZN250117C00215000 | 2024-04-17 3:57PM EDT | 215.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 32 | 4,769 | 3.13% |
| AMZN250117C00220000 | 2024-04-17 3:59PM EDT | 220.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 100 | 14,126 | 6.25% |
| AMZN250117C00225000 | 2024-04-17 1:05PM EDT | 225.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 16 | 1,394 | 6.25% |
| AMZN250117C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 80 | 4,288 | 6.25% |
| AMZN250117C00235000 | 2024-04-17 2:44PM EDT | 235.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 118 | 1,326 | 6.25% |
| AMZN250117C00240000 | 2024-04-17 2:16PM EDT | 240.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 925 | 2,731 | 6.25% |
| AMZN250117C00245000 | 2024-04-17 1:02PM EDT | 245.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 6.25% |
| AMZN250117C00250000 | 2024-04-17 3:25PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 147 | 1,626 | 6.25% |
| AMZN250117C00255000 | 2024-04-17 3:29PM EDT | 255.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 1,616 | 6.25% |
| AMZN250117C00260000 | 2024-04-17 3:58PM EDT | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 165 | 993 | 6.25% |
| AMZN250117C00270000 | 2024-04-17 2:37PM EDT | 270.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 865 | 12.50% |
| AMZN250117C00280000 | 2024-04-17 3:20PM EDT | 280.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 623 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-16 10:05AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8,738 | 25.00% |
| AMZN250117P00050000 | 2024-04-12 11:00AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 397 | 53,694 | 25.00% |
| AMZN250117P00055000 | 2024-04-17 12:01PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6,417 | 25.00% |
| AMZN250117P00060000 | 2024-04-11 1:34PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 6,766 | 25.00% |
| AMZN250117P00065000 | 2024-04-17 12:06PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 26,465 | 25.00% |
| AMZN250117P00070000 | 2024-04-17 2:04PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6,501 | 10,168 | 25.00% |
| AMZN250117P00075000 | 2024-04-17 11:59AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,732 | 25.00% |
| AMZN250117P00080000 | 2024-04-17 2:06PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 14,030 | 25.00% |
| AMZN250117P00085000 | 2024-04-17 2:34PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 14,521 | 12.50% |
| AMZN250117P00090000 | 2024-04-17 2:56PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 24,109 | 12.50% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 12,053 | 12.50% |
| AMZN250117P00100000 | 2024-04-17 3:33PM EDT | 100.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 57 | 31,614 | 12.50% |
| AMZN250117P00105000 | 2024-04-17 3:40PM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 28,619 | 12.50% |
| AMZN250117P00110000 | 2024-04-17 1:21PM EDT | 110.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 104 | 19,580 | 12.50% |
| AMZN250117P00115000 | 2024-04-17 3:58PM EDT | 115.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 200 | 14,190 | 12.50% |
| AMZN250117P00120000 | 2024-04-16 2:57PM EDT | 120.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17,545 | 12.50% |
| AMZN250117P00125000 | 2024-04-17 1:45PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 21,766 | 6.25% |
| AMZN250117P00130000 | 2024-04-17 1:21PM EDT | 130.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 47 | 25,410 | 6.25% |
| AMZN250117P00135000 | 2024-04-17 1:32PM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 8,311 | 6.25% |
| AMZN250117P00140000 | 2024-04-17 2:22PM EDT | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 602 | 14,231 | 6.25% |
| AMZN250117P00145000 | 2024-04-17 1:28PM EDT | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 5,693 | 6.25% |
| AMZN250117P00150000 | 2024-04-17 3:38PM EDT | 150.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 260 | 11,902 | 6.25% |
| AMZN250117P00155000 | 2024-04-17 1:30PM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 5,439 | 3.13% |
| AMZN250117P00160000 | 2024-04-17 3:55PM EDT | 160.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 23 | 5,357 | 3.13% |
| AMZN250117P00165000 | 2024-04-17 3:22PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 3,396 | 3.13% |
| AMZN250117P00170000 | 2024-04-17 3:55PM EDT | 170.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 702 | 8,121 | 1.56% |
| AMZN250117P00175000 | 2024-04-17 3:36PM EDT | 175.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 10 | 5,491 | 0.78% |
| AMZN250117P00180000 | 2024-04-17 2:28PM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 29 | 6,375 | 0.20% |
| AMZN250117P00185000 | 2024-04-17 2:30PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 122 | 6,632 | 0.00% |
| AMZN250117P00190000 | 2024-04-17 11:30AM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 0.00% |
| AMZN250117P00195000 | 2024-04-17 1:44PM EDT | 195.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,356 | 0.00% |
| AMZN250117P00200000 | 2024-04-17 12:18PM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,787 | 0.00% |
| AMZN250117P00205000 | 2024-04-17 3:11PM EDT | 205.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 210.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| AMZN250117P00225000 | 2024-04-16 11:37AM EDT | 225.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AMZN250117P00235000 | 2024-04-12 9:56AM EDT | 235.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 29.30% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 24.19% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 27.39% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-04-17 9:39AM EDT | 280.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.