NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: 4:00 PM EDT
After hours: 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 4/26/2024 4:01 PM | 95 | 84.25 | 83.50 | 85.85 | 4.47 | 5.60% | 2 | 2 | 476.56% |
| AMZN240426C00100000 | 4/26/2024 7:43 PM | 100 | 79.73 | 77.70 | 81.55 | 8.61 | 12.11% | 4 | 32 | 350.00% |
| AMZN240426C00105000 | 4/25/2024 3:24 PM | 105 | 66.12 | 73.60 | 75.75 | 0.00 | 0.00% | 1 | 2 | 407.81% |
| AMZN240426C00110000 | 4/25/2024 4:05 PM | 110 | 62.28 | 68.50 | 70.85 | 0.00 | 0.00% | 39 | 34 | 375.00% |
| AMZN240426C00115000 | 4/26/2024 6:06 PM | 115 | 64.99 | 63.50 | 65.90 | 7.01 | 12.09% | 1 | 51 | 359.38% |
| AMZN240426C00120000 | 4/26/2024 6:04 PM | 120 | 59.87 | 58.50 | 60.75 | 3.52 | 6.25% | 5 | 10 | 250.00% |
| AMZN240426C00125000 | 4/26/2024 7:23 PM | 125 | 54.79 | 53.50 | 56.55 | 2.72 | 5.22% | 57 | 61 | 380.86% |
| AMZN240426C00130000 | 4/26/2024 2:49 PM | 130 | 49.75 | 48.60 | 50.85 | 7.60 | 18.03% | 2 | 26 | 278.91% |
| AMZN240426C00135000 | 4/26/2024 7:33 PM | 135 | 44.55 | 43.55 | 45.85 | 6.22 | 16.23% | 48 | 115 | 241.41% |
| AMZN240426C00140000 | 4/26/2024 7:42 PM | 140 | 39.83 | 39.05 | 40.85 | 6.83 | 20.70% | 19 | 182 | 267.19% |
| AMZN240426C00145000 | 4/26/2024 7:01 PM | 145 | 34.52 | 33.55 | 36.50 | 6.25 | 22.11% | 34 | 84 | 244.73% |
| AMZN240426C00148000 | 4/26/2024 7:28 PM | 148 | 31.75 | 30.50 | 32.90 | 7.55 | 31.20% | 3 | 7 | 171.09% |
| AMZN240426C00149000 | 4/26/2024 6:19 PM | 149 | 30.35 | 30.05 | 31.90 | 5.97 | 24.49% | 8 | 36 | 213.28% |
| AMZN240426C00150000 | 4/26/2024 7:30 PM | 150 | 29.75 | 28.70 | 30.75 | 6.14 | 26.01% | 91 | 164 | 167.58% |
| AMZN240426C00155000 | 4/26/2024 7:52 PM | 155 | 24.50 | 22.70 | 25.30 | 7.20 | 41.62% | 30 | 129 | 203.91% |
| AMZN240426C00157500 | 4/26/2024 5:24 PM | 157.5 | 22.52 | 21.00 | 24.00 | 8.62 | 62.01% | 7 | 60 | 162.70% |
| AMZN240426C00160000 | 4/26/2024 7:51 PM | 160 | 19.81 | 17.70 | 20.15 | 6.11 | 44.60% | 103 | 1,602 | 159.08% |
| AMZN240426C00162500 | 4/26/2024 7:03 PM | 162.5 | 16.73 | 16.10 | 17.75 | 5.63 | 50.72% | 102 | 340 | 149.22% |
| AMZN240426C00165000 | 4/26/2024 7:43 PM | 165 | 14.67 | 13.65 | 15.10 | 6.17 | 72.59% | 801 | 1,304 | 122.66% |
| AMZN240426C00167500 | 4/26/2024 7:35 PM | 167.5 | 12.20 | 11.85 | 14.05 | 5.75 | 89.15% | 198 | 1,379 | 125.00% |
| AMZN240426C00170000 | 4/26/2024 7:58 PM | 170 | 9.72 | 8.75 | 11.15 | 5.22 | 116.00% | 2,270 | 3,722 | 80.47% |
| AMZN240426C00172500 | 4/26/2024 7:59 PM | 172.5 | 7.15 | 5.55 | 9.05 | 4.41 | 160.95% | 4,416 | 4,291 | 54.69% |
| AMZN240426C00175000 | 4/26/2024 7:59 PM | 175 | 4.75 | 3.85 | 5.15 | 3.30 | 227.59% | 11,432 | 11,229 | 55.86% |
| AMZN240426C00177500 | 4/26/2024 7:59 PM | 177.5 | 2.23 | 1.60 | 2.98 | 1.53 | 218.57% | 40,364 | 17,937 | 46.00% |
| AMZN240426C00180000 | 4/26/2024 7:59 PM | 180 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 69,131 | 20,126 | 2.93% |
| AMZN240426C00182500 | 4/26/2024 7:57 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 20,207 | 11,944 | 14.84% |
| AMZN240426C00185000 | 4/26/2024 7:59 PM | 185 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6,882 | 18,764 | 25.00% |
| AMZN240426C00187500 | 4/26/2024 7:54 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,094 | 9,465 | 34.38% |
| AMZN240426C00190000 | 4/26/2024 7:58 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,190 | 17,402 | 43.75% |
| AMZN240426C00192500 | 4/26/2024 7:38 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 595 | 4,930 | 53.13% |
| AMZN240426C00195000 | 4/26/2024 7:43 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 845 | 8,144 | 56.25% |
| AMZN240426C00197500 | 4/26/2024 6:57 PM | 197.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,738 | 65.63% |
| AMZN240426C00200000 | 4/26/2024 7:48 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 88 | 11,719 | 71.88% |
| AMZN240426C00202500 | 4/26/2024 5:16 PM | 202.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 493 | 81.25% |
| AMZN240426C00205000 | 4/26/2024 7:58 PM | 205 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 2,807 | 87.50% |
| AMZN240426C00207500 | 4/26/2024 2:07 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,257 | 93.75% |
| AMZN240426C00210000 | 4/26/2024 7:45 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 2,884 | 100.00% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 109.38% |
| AMZN240426C00215000 | 4/25/2024 7:09 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,610 | 115.63% |
| AMZN240426C00220000 | 4/26/2024 4:45 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,040 | 128.13% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,709 | 143.75% |
| AMZN240426C00230000 | 4/26/2024 3:38 PM | 230 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 758 | 156.25% |
| AMZN240426C00235000 | 4/26/2024 1:30 PM | 235 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 160 | 168.75% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 175.00% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 187.50% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 200.00% |
| AMZN240426C00255000 | 4/26/2024 1:30 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 279 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 4/23/2024 1:31 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 784 | 412.50% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 381.25% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 350.00% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 325.00% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 300.00% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 275.00% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 250.00% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 225.00% |
| AMZN240426P00130000 | 4/25/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,462 | 200.00% |
| AMZN240426P00135000 | 4/25/2024 2:42 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,299 | 181.25% |
| AMZN240426P00140000 | 4/25/2024 7:17 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 235 | 156.25% |
| AMZN240426P00145000 | 4/25/2024 7:43 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 1,484 | 137.50% |
| AMZN240426P00148000 | 4/26/2024 7:06 PM | 148 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 1 | 405 | 148.44% |
| AMZN240426P00149000 | 4/25/2024 7:13 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,060 | 121.88% |
| AMZN240426P00150000 | 4/26/2024 2:26 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,408 | 118.75% |
| AMZN240426P00155000 | 4/26/2024 6:20 PM | 155 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 231 | 4,972 | 96.88% |
| AMZN240426P00157500 | 4/26/2024 5:02 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 78 | 1,920 | 87.50% |
| AMZN240426P00160000 | 4/26/2024 5:38 PM | 160 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 863 | 5,424 | 78.13% |
| AMZN240426P00162500 | 4/26/2024 6:32 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 665 | 11,765 | 68.75% |
| AMZN240426P00165000 | 4/26/2024 7:24 PM | 165 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,972 | 5,693 | 59.38% |
| AMZN240426P00167500 | 4/26/2024 7:57 PM | 167.5 | 0.04 | 0.00 | 0.01 | -0.36 | -90.00% | 1,863 | 7,956 | 50.00% |
| AMZN240426P00170000 | 4/26/2024 7:57 PM | 170 | 0.05 | 0.00 | 0.01 | -0.72 | -93.51% | 6,502 | 12,293 | 43.75% |
| AMZN240426P00172500 | 4/26/2024 7:48 PM | 172.5 | 0.01 | 0.00 | 0.01 | -1.51 | -99.34% | 7,330 | 5,934 | 32.81% |
| AMZN240426P00175000 | 4/26/2024 7:58 PM | 175 | 0.03 | 0.00 | 0.01 | -2.67 | -98.89% | 26,009 | 8,113 | 22.66% |
| AMZN240426P00177500 | 4/26/2024 7:58 PM | 177.5 | 0.01 | 0.00 | 0.01 | -4.54 | -99.78% | 19,625 | 6,571 | 11.52% |
| AMZN240426P00180000 | 4/26/2024 7:59 PM | 180 | 0.32 | 0.10 | 1.15 | -6.34 | -95.20% | 16,972 | 8,202 | 25.24% |
| AMZN240426P00182500 | 4/26/2024 7:56 PM | 182.5 | 2.79 | 2.60 | 3.35 | -6.36 | -69.51% | 1,211 | 2,445 | 39.36% |
| AMZN240426P00185000 | 4/26/2024 7:55 PM | 185 | 5.30 | 4.15 | 6.40 | -6.29 | -54.27% | 630 | 2,281 | 77.93% |
| AMZN240426P00187500 | 4/26/2024 6:25 PM | 187.5 | 8.05 | 6.70 | 8.95 | -5.91 | -42.34% | 29 | 375 | 98.39% |
| AMZN240426P00190000 | 4/26/2024 7:45 PM | 190 | 10.60 | 8.20 | 10.70 | -5.67 | -34.85% | 16 | 57 | 79.88% |
| AMZN240426P00192500 | 4/26/2024 1:32 PM | 192.5 | 15.95 | 11.60 | 14.90 | -3.35 | -17.36% | 3 | 0 | 96.68% |
| AMZN240426P00195000 | 4/26/2024 7:52 PM | 195 | 15.26 | 14.90 | 16.70 | -7.14 | -31.87% | 6 | 1 | 113.28% |
| AMZN240426P00197500 | 4/26/2024 7:23 PM | 197.5 | 17.75 | 15.70 | 18.15 | -3.25 | -15.48% | 2 | 0 | 114.26% |
| AMZN240426P00200000 | 4/26/2024 7:52 PM | 200 | 20.28 | 20.05 | 21.75 | -6.22 | -23.47% | 22 | 50 | 145.70% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 20.55 | 23.90 | 0.00 | 0.00% | 28 | 0 | 188.38% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 24.10 | 25.70 | 0.00 | 0.00% | 87 | 0 | 153.32% |
| AMZN240426P00210000 | 4/25/2024 7:47 PM | 210 | 37.10 | 28.00 | 31.30 | 0.00 | 0.00% | 53 | 0 | 221.29% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 34.90 | 36.25 | 0.00 | 0.00% | 3 | 0 | 179.30% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 39.05 | 41.45 | 0.00 | 0.00% | 40 | 0 | 277.73% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 43.20 | 46.45 | 0.00 | 0.00% | 36 | 0 | 300.00% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 600.98% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 74.25 | 76.40 | 0.00 | 0.00% | - | 0 | 413.09% |
Related Tickers
BABA Alibaba Group Holding Limited
75.55
+0.59%
SE Sea Limited
62.86
+0.05%
PDD PDD Holdings Inc.
129.31
+2.80%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
JD JD.com, Inc.
30.34
+6.12%
CHWY Chewy, Inc.
15.84
+2.99%
CPNG Coupang, Inc.
22.91
-0.52%
W Wayfair Inc.
52.01
+2.08%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
ETSY Etsy, Inc.
67.43
+0.34%