NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 1:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 4/19/2024 5:14 PM | 95 | 79.78 | 81.50 | 82.30 | 0.00 | 0.00% | 1 | 2 | 281.25% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 77.92 | 76.70 | 77.00 | 1.57 | 2.06% | 2 | 32 | 232.81% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 71.60 | 72.10 | -0.36 | -0.49% | 1 | 3 | 214.06% |
| AMZN240426C00110000 | 4/24/2024 2:52 PM | 110 | 67.80 | 66.60 | 67.15 | -1.85 | -2.66% | 9 | 4 | 210.16% |
| AMZN240426C00115000 | 4/23/2024 3:26 PM | 115 | 63.24 | 61.65 | 61.90 | 0.00 | 0.00% | 20 | 60 | 201.17% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 56.75 | 57.20 | 1.27 | 2.31% | 3 | 11 | 200.39% |
| AMZN240426C00125000 | 4/24/2024 2:48 PM | 125 | 52.82 | 51.75 | 52.25 | 0.09 | 0.17% | 1 | 62 | 185.55% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 46.60 | 47.10 | 2.35 | 5.06% | 5 | 42 | 132.81% |
| AMZN240426C00135000 | 4/24/2024 1:57 PM | 135 | 43.69 | 41.75 | 42.10 | 0.56 | 1.30% | 1 | 115 | 137.70% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 36.70 | 36.95 | -3.13 | -7.88% | 11 | 215 | 87.50% |
| AMZN240426C00145000 | 4/22/2024 3:11 PM | 145 | 30.02 | 31.60 | 32.00 | 0.00 | 0.00% | 10 | 100 | 114.65% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 28.60 | 29.25 | 2.76 | 9.39% | 1 | 5 | 95.70% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 27.60 | 28.25 | 0.18 | 0.58% | 1 | 12 | 92.58% |
| AMZN240426C00150000 | 4/24/2024 3:47 PM | 150 | 26.63 | 26.60 | 27.00 | -2.74 | -9.33% | 11 | 237 | 97.85% |
| AMZN240426C00155000 | 4/24/2024 2:01 PM | 155 | 21.77 | 21.70 | 22.20 | -3.04 | -12.25% | 17 | 123 | 76.76% |
| AMZN240426C00157500 | 4/24/2024 4:20 PM | 157.5 | 19.00 | 19.25 | 19.45 | -1.55 | -7.54% | 25 | 30 | 55.47% |
| AMZN240426C00160000 | 4/24/2024 4:25 PM | 160 | 16.80 | 16.75 | 17.00 | -3.05 | -15.37% | 132 | 1,639 | 52.93% |
| AMZN240426C00162500 | 4/24/2024 4:51 PM | 162.5 | 13.95 | 14.30 | 14.45 | -3.45 | -19.83% | 414 | 475 | 53.03% |
| AMZN240426C00165000 | 4/24/2024 5:07 PM | 165 | 11.90 | 11.90 | 12.10 | -3.10 | -20.67% | 380 | 1,602 | 53.22% |
| AMZN240426C00167500 | 4/24/2024 4:10 PM | 167.5 | 9.20 | 9.40 | 9.55 | -2.95 | -24.28% | 28 | 275 | 42.09% |
| AMZN240426C00170000 | 4/24/2024 5:02 PM | 170 | 7.25 | 7.10 | 7.25 | -2.95 | -28.92% | 261 | 1,512 | 39.55% |
| AMZN240426C00172500 | 4/24/2024 5:05 PM | 172.5 | 5.10 | 5.00 | 5.10 | -2.49 | -32.81% | 287 | 1,338 | 36.89% |
| AMZN240426C00175000 | 4/24/2024 5:08 PM | 175 | 3.35 | 3.30 | 3.35 | -2.15 | -39.09% | 2,307 | 4,588 | 36.57% |
| AMZN240426C00177500 | 4/24/2024 5:08 PM | 177.5 | 1.96 | 1.93 | 1.96 | -1.70 | -46.45% | 9,815 | 5,426 | 35.65% |
| AMZN240426C00180000 | 4/24/2024 5:09 PM | 180 | 1.03 | 1.02 | 1.04 | -1.20 | -53.81% | 22,765 | 16,177 | 35.45% |
| AMZN240426C00182500 | 4/24/2024 5:09 PM | 182.5 | 0.48 | 0.47 | 0.49 | -0.70 | -59.32% | 16,503 | 9,504 | 35.30% |
| AMZN240426C00185000 | 4/24/2024 5:08 PM | 185 | 0.18 | 0.18 | 0.20 | -0.39 | -67.24% | 16,503 | 18,131 | 35.06% |
| AMZN240426C00187500 | 4/24/2024 5:08 PM | 187.5 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 3,509 | 14,882 | 35.55% |
| AMZN240426C00190000 | 4/24/2024 5:02 PM | 190 | 0.03 | 0.03 | 0.04 | -0.06 | -60.00% | 4,436 | 18,328 | 37.70% |
| AMZN240426C00192500 | 4/24/2024 5:02 PM | 192.5 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 484 | 5,166 | 41.80% |
| AMZN240426C00195000 | 4/24/2024 4:44 PM | 195 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 645 | 8,216 | 47.27% |
| AMZN240426C00197500 | 4/24/2024 5:02 PM | 197.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 145 | 1,738 | 50.00% |
| AMZN240426C00200000 | 4/24/2024 4:50 PM | 200 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,039 | 12,349 | 53.13% |
| AMZN240426C00202500 | 4/23/2024 7:35 PM | 202.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 19 | 498 | 57.81% |
| AMZN240426C00205000 | 4/24/2024 4:20 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 3,042 | 56.25% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,257 | 67.19% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,894 | 64.06% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 8 | 75.78% |
| AMZN240426C00215000 | 4/23/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,608 | 71.88% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,048 | 79.69% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,710 | 87.50% |
| AMZN240426C00230000 | 4/24/2024 1:30 PM | 230 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 759 | 93.75% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 100.00% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 106.25% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 115.63% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 121.88% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 227 | 128.13% |
| 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 | 231.25% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 212.50% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 196.88% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 181.25% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 168.75% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 150.00% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 137.50% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 125.00% |
| AMZN240426P00130000 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,530 | 112.50% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,290 | 104.69% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 235 | 87.50% |
| AMZN240426P00145000 | 4/23/2024 2:36 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,436 | 75.00% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 367 | 67.19% |
| AMZN240426P00149000 | 4/24/2024 4:08 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 885 | 65.63% |
| AMZN240426P00150000 | 4/24/2024 5:08 PM | 150 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 2,377 | 69.53% |
| AMZN240426P00155000 | 4/24/2024 4:57 PM | 155 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 43 | 4,917 | 57.03% |
| AMZN240426P00157500 | 4/24/2024 4:08 PM | 157.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 84 | 1,573 | 53.91% |
| AMZN240426P00160000 | 4/24/2024 5:05 PM | 160 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 431 | 5,900 | 50.59% |
| AMZN240426P00162500 | 4/24/2024 5:06 PM | 162.5 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 2,579 | 3,601 | 46.48% |
| AMZN240426P00165000 | 4/24/2024 4:56 PM | 165 | 0.09 | 0.08 | 0.10 | 0.02 | 28.57% | 1,730 | 5,157 | 42.97% |
| AMZN240426P00167500 | 4/24/2024 5:06 PM | 167.5 | 0.17 | 0.16 | 0.18 | 0.05 | 41.67% | 1,018 | 2,906 | 39.75% |
| AMZN240426P00170000 | 4/24/2024 5:08 PM | 170 | 0.34 | 0.33 | 0.35 | 0.15 | 78.95% | 3,848 | 9,761 | 37.16% |
| AMZN240426P00172500 | 4/24/2024 5:08 PM | 172.5 | 0.72 | 0.72 | 0.74 | 0.30 | 71.43% | 5,944 | 6,638 | 36.04% |
| AMZN240426P00175000 | 4/24/2024 5:08 PM | 175 | 1.43 | 1.42 | 1.45 | 0.68 | 90.67% | 10,756 | 8,923 | 35.25% |
| AMZN240426P00177500 | 4/24/2024 5:07 PM | 177.5 | 2.60 | 2.54 | 2.58 | 1.14 | 78.08% | 8,129 | 5,489 | 34.72% |
| AMZN240426P00180000 | 4/24/2024 5:06 PM | 180 | 4.19 | 4.10 | 4.25 | 1.72 | 69.92% | 4,394 | 8,780 | 35.99% |
| AMZN240426P00182500 | 4/24/2024 5:03 PM | 182.5 | 6.20 | 6.00 | 6.20 | 2.25 | 56.96% | 339 | 2,907 | 36.04% |
| AMZN240426P00185000 | 4/24/2024 5:06 PM | 185 | 8.45 | 8.20 | 8.45 | 2.45 | 40.83% | 241 | 2,951 | 37.79% |
| AMZN240426P00187500 | 4/24/2024 4:52 PM | 187.5 | 11.05 | 10.60 | 10.85 | 3.10 | 38.99% | 30 | 1,040 | 41.21% |
| AMZN240426P00190000 | 4/24/2024 5:06 PM | 190 | 13.30 | 13.20 | 13.40 | 2.88 | 27.64% | 5 | 1,077 | 51.07% |
| AMZN240426P00192500 | 4/23/2024 6:18 PM | 192.5 | 15.90 | 15.30 | 15.80 | 2.78 | 21.19% | 15 | 9 | 51.76% |
| AMZN240426P00195000 | 4/24/2024 1:56 PM | 195 | 16.05 | 18.10 | 18.35 | -2.70 | -14.40% | 7 | 102 | 61.82% |
| AMZN240426P00197500 | 4/23/2024 6:58 PM | 197.5 | 17.76 | 20.65 | 20.90 | 0.00 | 0.00% | 12 | 11 | 61.72% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 22.35 | 23.15 | 23.40 | 0.00 | 0.00% | 70 | 6 | 67.58% |
| AMZN240426P00202500 | 4/23/2024 6:58 PM | 202.5 | 22.73 | 25.35 | 25.85 | 0.00 | 0.00% | 14 | 0 | 80.47% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 28.00 | 28.50 | 0.00 | 0.00% | 87 | 0 | 75.39% |
| AMZN240426P00210000 | 4/23/2024 7:27 PM | 210 | 30.40 | 32.70 | 33.70 | 0.00 | 0.00% | 24 | 4 | 73.44% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 38.10 | 38.80 | 0.00 | 0.00% | 3 | 0 | 117.38% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 42.85 | 43.70 | 0.00 | 0.00% | 40 | 0 | 109.38% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 48.10 | 48.35 | 0.00 | 0.00% | 36 | 0 | 108.59% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 283.01% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 77.65 | 78.55 | 0.00 | 0.00% | - | 0 | 205.76% |
Related Tickers
BABA Alibaba Group Holding Limited
74.08
+2.16%
SE Sea Limited
63.35
+2.16%
MELI MercadoLibre, Inc.
1,370.65
-1.75%
PDD PDD Holdings Inc.
127.00
-0.80%
JD JD.com, Inc.
28.21
+2.38%
CPNG Coupang, Inc.
22.64
-0.37%
ETSY Etsy, Inc.
65.97
-3.49%
CHWY Chewy, Inc.
15.34
-1.69%
EBAY eBay Inc.
51.01
-0.48%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%