NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 12:58 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 | 81.20 | 81.90 | 0.00 | 0.00% | 1 | 2 | 298.44% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 77.92 | 76.35 | 76.60 | 1.57 | 2.06% | 2 | 32 | 0.00% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 71.05 | 71.75 | -0.36 | -0.49% | 1 | 3 | 0.00% |
| AMZN240426C00110000 | 4/24/2024 2:52 PM | 110 | 67.80 | 66.30 | 66.55 | -1.85 | -2.66% | 9 | 4 | 0.00% |
| AMZN240426C00115000 | 4/23/2024 3:26 PM | 115 | 63.24 | 61.35 | 61.55 | 0.00 | 0.00% | 20 | 60 | 0.00% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 56.05 | 56.70 | 1.27 | 2.31% | 3 | 11 | 0.00% |
| AMZN240426C00125000 | 4/24/2024 2:48 PM | 125 | 52.82 | 51.35 | 51.65 | 0.09 | 0.17% | 1 | 62 | 0.00% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 46.25 | 46.85 | 2.35 | 5.06% | 5 | 42 | 148.83% |
| AMZN240426C00135000 | 4/24/2024 1:57 PM | 135 | 43.69 | 41.00 | 41.85 | 0.56 | 1.30% | 1 | 115 | 132.42% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 36.20 | 36.65 | -3.13 | -7.88% | 11 | 215 | 0.00% |
| AMZN240426C00145000 | 4/22/2024 3:11 PM | 145 | 30.02 | 31.10 | 31.90 | 0.00 | 0.00% | 10 | 100 | 108.59% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 28.25 | 28.60 | 2.76 | 9.39% | 1 | 5 | 0.00% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 27.25 | 27.65 | 0.18 | 0.58% | 1 | 12 | 0.00% |
| AMZN240426C00150000 | 4/24/2024 3:47 PM | 150 | 26.63 | 26.40 | 26.70 | -2.74 | -9.33% | 11 | 237 | 0.00% |
| AMZN240426C00155000 | 4/24/2024 2:01 PM | 155 | 21.77 | 21.40 | 21.60 | -3.04 | -12.25% | 17 | 123 | 0.00% |
| AMZN240426C00157500 | 4/24/2024 4:20 PM | 157.5 | 19.00 | 18.90 | 19.50 | -1.55 | -7.54% | 25 | 30 | 76.47% |
| AMZN240426C00160000 | 4/24/2024 4:25 PM | 160 | 16.80 | 16.45 | 16.65 | -3.05 | -15.37% | 132 | 1,639 | 0.00% |
| AMZN240426C00162500 | 4/24/2024 3:19 PM | 162.5 | 14.77 | 13.95 | 14.15 | -2.63 | -15.11% | 412 | 475 | 0.00% |
| AMZN240426C00165000 | 4/24/2024 4:28 PM | 165 | 11.81 | 11.50 | 11.70 | -3.19 | -21.27% | 376 | 1,602 | 0.00% |
| AMZN240426C00167500 | 4/24/2024 4:10 PM | 167.5 | 9.20 | 9.10 | 9.30 | -2.95 | -24.28% | 28 | 275 | 28.52% |
| AMZN240426C00170000 | 4/24/2024 4:41 PM | 170 | 6.90 | 6.80 | 6.95 | -3.30 | -32.35% | 208 | 1,512 | 30.86% |
| AMZN240426C00172500 | 4/24/2024 4:31 PM | 172.5 | 4.85 | 4.80 | 4.90 | -2.74 | -36.10% | 278 | 1,338 | 33.45% |
| AMZN240426C00175000 | 4/24/2024 4:42 PM | 175 | 3.20 | 3.05 | 3.15 | -2.30 | -41.82% | 1,669 | 4,588 | 33.79% |
| AMZN240426C00177500 | 4/24/2024 4:42 PM | 177.5 | 1.79 | 1.79 | 1.80 | -1.87 | -50.95% | 8,212 | 5,426 | 33.50% |
| AMZN240426C00180000 | 4/24/2024 4:42 PM | 180 | 0.93 | 0.92 | 0.93 | -1.30 | -58.30% | 21,947 | 16,177 | 33.69% |
| AMZN240426C00182500 | 4/24/2024 4:42 PM | 182.5 | 0.40 | 0.40 | 0.41 | -0.78 | -66.10% | 13,074 | 9,504 | 33.45% |
| AMZN240426C00185000 | 4/24/2024 4:40 PM | 185 | 0.16 | 0.16 | 0.17 | -0.41 | -71.93% | 16,287 | 18,131 | 33.89% |
| AMZN240426C00187500 | 4/24/2024 4:40 PM | 187.5 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 3,463 | 14,882 | 35.74% |
| AMZN240426C00190000 | 4/24/2024 4:38 PM | 190 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,418 | 18,328 | 37.89% |
| AMZN240426C00192500 | 4/24/2024 4:40 PM | 192.5 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 260 | 5,166 | 41.80% |
| AMZN240426C00195000 | 4/24/2024 4:27 PM | 195 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 644 | 8,216 | 47.27% |
| AMZN240426C00197500 | 4/24/2024 4:10 PM | 197.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 144 | 1,738 | 50.00% |
| AMZN240426C00200000 | 4/24/2024 4:36 PM | 200 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,032 | 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 4:11 PM | 150 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 72 | 2,377 | 71.88% |
| AMZN240426P00155000 | 4/24/2024 4:13 PM | 155 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 42 | 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 4:24 PM | 160 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 203 | 5,900 | 50.39% |
| AMZN240426P00162500 | 4/24/2024 4:32 PM | 162.5 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 146 | 3,601 | 46.29% |
| AMZN240426P00165000 | 4/24/2024 4:34 PM | 165 | 0.09 | 0.09 | 0.10 | 0.02 | 28.57% | 1,658 | 5,157 | 42.77% |
| AMZN240426P00167500 | 4/24/2024 4:42 PM | 167.5 | 0.19 | 0.18 | 0.20 | 0.07 | 58.33% | 990 | 2,906 | 40.53% |
| AMZN240426P00170000 | 4/24/2024 4:41 PM | 170 | 0.40 | 0.39 | 0.41 | 0.21 | 116.67% | 3,373 | 9,761 | 38.77% |
| AMZN240426P00172500 | 4/24/2024 4:38 PM | 172.5 | 0.82 | 0.83 | 0.85 | 0.40 | 95.24% | 5,642 | 6,638 | 38.09% |
| AMZN240426P00175000 | 4/24/2024 4:43 PM | 175 | 1.61 | 1.60 | 1.62 | 0.86 | 111.69% | 9,521 | 8,923 | 37.77% |
| AMZN240426P00177500 | 4/24/2024 4:41 PM | 177.5 | 2.80 | 2.77 | 2.81 | 1.34 | 93.71% | 7,786 | 5,489 | 37.89% |
| AMZN240426P00180000 | 4/24/2024 4:38 PM | 180 | 4.36 | 4.35 | 4.45 | 1.89 | 76.52% | 4,265 | 8,780 | 38.92% |
| AMZN240426P00182500 | 4/24/2024 4:40 PM | 182.5 | 6.38 | 6.30 | 6.50 | 2.43 | 61.52% | 294 | 2,907 | 42.04% |
| AMZN240426P00185000 | 4/24/2024 4:40 PM | 185 | 8.65 | 8.55 | 8.70 | 2.65 | 42.95% | 223 | 2,951 | 44.39% |
| AMZN240426P00187500 | 4/24/2024 4:40 PM | 187.5 | 11.05 | 11.00 | 11.20 | 3.10 | 38.99% | 26 | 1,040 | 53.17% |
| AMZN240426P00190000 | 4/24/2024 4:33 PM | 190 | 13.55 | 13.40 | 13.70 | 3.13 | 30.04% | 4 | 1,077 | 55.76% |
| AMZN240426P00192500 | 4/23/2024 6:18 PM | 192.5 | 15.90 | 15.80 | 16.20 | 2.78 | 21.19% | 15 | 9 | 60.94% |
| AMZN240426P00195000 | 4/24/2024 1:56 PM | 195 | 16.05 | 18.50 | 18.70 | -2.70 | -14.40% | 7 | 102 | 72.85% |
| AMZN240426P00197500 | 4/23/2024 6:58 PM | 197.5 | 17.76 | 20.80 | 21.20 | 0.00 | 0.00% | 12 | 11 | 74.80% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 22.35 | 23.50 | 23.70 | 0.00 | 0.00% | 70 | 6 | 86.82% |
| AMZN240426P00202500 | 4/23/2024 6:58 PM | 202.5 | 22.73 | 26.00 | 26.20 | 0.00 | 0.00% | 14 | 0 | 93.55% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 28.35 | 29.10 | 0.00 | 0.00% | 87 | 0 | 106.45% |
| AMZN240426P00210000 | 4/23/2024 7:27 PM | 210 | 30.40 | 33.40 | 33.80 | 0.00 | 0.00% | 24 | 4 | 112.60% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 38.20 | 38.70 | 0.00 | 0.00% | 3 | 0 | 113.48% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 43.35 | 43.85 | 0.00 | 0.00% | 40 | 0 | 136.04% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 48.45 | 48.75 | 0.00 | 0.00% | 36 | 0 | 147.07% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 281.54% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 78.25 | 78.90 | 0.00 | 0.00% | - | 0 | 203.52% |
Related Tickers
BABA Alibaba Group Holding Limited
73.97
+2.01%
SE Sea Limited
62.90
+1.44%
MELI MercadoLibre, Inc.
1,371.95
-1.65%
PDD PDD Holdings Inc.
127.08
-0.73%
JD JD.com, Inc.
28.11
+2.03%
CPNG Coupang, Inc.
22.59
-0.57%
ETSY Etsy, Inc.
66.01
-3.42%
CHWY Chewy, Inc.
15.27
-2.15%
EBAY eBay Inc.
50.99
-0.51%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%