NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 3:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 4/17/2024 5:16 PM | 65 | 116.20 | 108.60 | 108.90 | 0.00 | 0.00% | 3 | 70 | 0.00% |
| AMZN240419C00070000 | 4/19/2024 4:24 PM | 70 | 104.73 | 103.60 | 103.85 | -5.47 | -4.96% | 1 | 51 | 0.00% |
| AMZN240419C00075000 | 4/11/2024 3:41 PM | 75 | 111.95 | 98.50 | 98.75 | 0.00 | 0.00% | 4 | 66 | 0.00% |
| AMZN240419C00080000 | 4/19/2024 5:37 PM | 80 | 94.98 | 93.55 | 93.80 | -11.87 | -11.11% | 126 | 4,583 | 0.00% |
| AMZN240419C00085000 | 4/19/2024 7:09 PM | 85 | 89.29 | 88.35 | 88.85 | -4.82 | -5.12% | 4 | 223 | 0.00% |
| AMZN240419C00090000 | 4/19/2024 7:08 PM | 90 | 84.11 | 83.45 | 84.00 | -9.35 | -10.00% | 10 | 566 | 0.00% |
| AMZN240419C00095000 | 4/19/2024 6:57 PM | 95 | 79.10 | 78.60 | 78.85 | -6.20 | -7.27% | 10 | 680 | 0.00% |
| AMZN240419C00100000 | 4/19/2024 7:12 PM | 100 | 74.24 | 73.60 | 73.90 | -5.16 | -6.50% | 67 | 1,461 | 0.00% |
| AMZN240419C00105000 | 4/19/2024 5:21 PM | 105 | 69.82 | 68.25 | 68.80 | -4.18 | -5.65% | 2 | 847 | 0.00% |
| AMZN240419C00110000 | 4/19/2024 7:22 PM | 110 | 64.40 | 63.35 | 64.15 | -5.10 | -7.34% | 21 | 1,695 | 0.00% |
| AMZN240419C00115000 | 4/19/2024 5:24 PM | 115 | 60.64 | 58.40 | 58.85 | -3.45 | -5.38% | 55 | 1,773 | 0.00% |
| AMZN240419C00120000 | 4/19/2024 7:40 PM | 120 | 53.84 | 53.55 | 53.90 | -5.18 | -8.78% | 127 | 2,914 | 0.00% |
| AMZN240419C00125000 | 4/19/2024 7:34 PM | 125 | 49.26 | 48.45 | 48.95 | -5.34 | -9.78% | 639 | 2,822 | 0.00% |
| AMZN240419C00130000 | 4/19/2024 7:31 PM | 130 | 44.20 | 43.60 | 43.90 | -5.17 | -10.47% | 200 | 5,588 | 0.00% |
| AMZN240419C00135000 | 4/19/2024 7:29 PM | 135 | 39.48 | 38.50 | 38.95 | -5.12 | -11.48% | 480 | 4,770 | 0.00% |
| AMZN240419C00140000 | 4/19/2024 6:51 PM | 140 | 34.30 | 33.40 | 33.85 | -4.86 | -12.41% | 310 | 13,248 | 0.00% |
| AMZN240419C00145000 | 4/19/2024 7:38 PM | 145 | 29.00 | 28.60 | 28.85 | -5.57 | -16.11% | 717 | 7,055 | 0.00% |
| AMZN240419C00150000 | 4/19/2024 7:33 PM | 150 | 24.18 | 23.60 | 23.85 | -5.37 | -18.17% | 863 | 14,017 | 0.00% |
| AMZN240419C00152500 | 4/19/2024 2:24 PM | 152.5 | 23.65 | 20.80 | 21.25 | -6.08 | -20.45% | 4 | 23 | 0.00% |
| AMZN240419C00155000 | 4/19/2024 7:36 PM | 155 | 18.85 | 18.45 | 18.65 | -5.45 | -22.43% | 2,343 | 22,876 | 0.00% |
| AMZN240419C00157500 | 4/19/2024 2:59 PM | 157.5 | 19.00 | 16.15 | 16.25 | -2.40 | -11.21% | 4 | 50 | 0.00% |
| AMZN240419C00160000 | 4/19/2024 7:40 PM | 160 | 13.78 | 13.45 | 13.70 | -5.47 | -28.42% | 657 | 7,887 | 0.00% |
| AMZN240419C00162500 | 4/19/2024 7:36 PM | 162.5 | 11.49 | 11.05 | 11.25 | -5.55 | -32.57% | 449 | 448 | 0.00% |
| AMZN240419C00165000 | 4/19/2024 7:41 PM | 165 | 8.73 | 8.55 | 8.75 | -5.90 | -40.33% | 791 | 10,583 | 0.00% |
| AMZN240419C00167500 | 4/19/2024 7:06 PM | 167.5 | 6.35 | 5.85 | 6.30 | -5.20 | -45.02% | 70 | 317 | 0.00% |
| AMZN240419C00170000 | 4/19/2024 7:42 PM | 170 | 3.57 | 3.55 | 3.80 | -5.76 | -61.74% | 5,337 | 13,998 | 0.00% |
| AMZN240419C00172500 | 4/19/2024 7:38 PM | 172.5 | 1.71 | 1.10 | 1.32 | -5.54 | -76.41% | 843 | 664 | 0.00% |
| AMZN240419C00175000 | 4/19/2024 7:42 PM | 175 | 0.02 | 0.03 | 0.04 | -4.38 | -99.32% | 38,514 | 26,363 | 4.25% |
| AMZN240419C00177500 | 4/19/2024 7:39 PM | 177.5 | 0.01 | 0.00 | 0.01 | -2.47 | -99.60% | 21,537 | 1,828 | 14.84% |
| AMZN240419C00180000 | 4/19/2024 7:39 PM | 180 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 16,626 | 30,428 | 25.78% |
| AMZN240419C00182500 | 4/19/2024 7:28 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 6,815 | 13,070 | 35.16% |
| AMZN240419C00185000 | 4/19/2024 7:41 PM | 185 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,833 | 34,558 | 45.31% |
| AMZN240419C00187500 | 4/19/2024 7:33 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,069 | 15,930 | 50.00% |
| AMZN240419C00190000 | 4/19/2024 7:42 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,158 | 37,543 | 59.38% |
| AMZN240419C00192500 | 4/19/2024 7:35 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 837 | 15,650 | 65.63% |
| AMZN240419C00195000 | 4/19/2024 7:39 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 576 | 24,987 | 75.00% |
| AMZN240419C00197500 | 4/19/2024 6:57 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 154 | 18,019 | 81.25% |
| AMZN240419C00200000 | 4/19/2024 7:21 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 21,368 | 90.63% |
| AMZN240419C00202500 | 4/19/2024 5:06 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 2,524 | 96.88% |
| AMZN240419C00205000 | 4/19/2024 6:14 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 5,410 | 103.13% |
| AMZN240419C00207500 | 4/18/2024 2:15 PM | 207.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,172 | 112.50% |
| AMZN240419C00210000 | 4/19/2024 5:44 PM | 210 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 7,031 | 50.00% |
| AMZN240419C00215000 | 4/19/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,382 | 131.25% |
| AMZN240419C00220000 | 4/19/2024 4:10 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,246 | 143.75% |
| AMZN240419C00225000 | 4/17/2024 3:43 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,840 | 156.25% |
| AMZN240419C00230000 | 4/12/2024 7:35 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 4,743 | 168.75% |
| AMZN240419C00235000 | 4/1/2024 7:29 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,074 | 181.25% |
| AMZN240419C00240000 | 4/15/2024 4:37 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,216 | 193.75% |
| AMZN240419C00245000 | 4/15/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 819 | 206.25% |
| AMZN240419C00250000 | 4/15/2024 1:30 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 482 | 50.00% |
| AMZN240419C00255000 | 4/19/2024 2:41 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,039 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 4/16/2024 6:28 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 395 | 575.00% |
| AMZN240419P00070000 | 3/11/2024 5:13 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 374 | 568.75% |
| AMZN240419P00075000 | 2/16/2024 4:40 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 728 | 575.00% |
| AMZN240419P00080000 | 4/9/2024 3:12 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,108 | 462.50% |
| AMZN240419P00085000 | 4/19/2024 6:28 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 442 | 425.00% |
| AMZN240419P00090000 | 4/16/2024 1:49 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 1,553 | 393.75% |
| AMZN240419P00095000 | 4/12/2024 6:48 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 948 | 3,519 | 362.50% |
| AMZN240419P00100000 | 4/19/2024 2:14 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,570 | 337.50% |
| AMZN240419P00105000 | 4/12/2024 6:48 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 307 | 8,335 | 312.50% |
| AMZN240419P00110000 | 4/17/2024 5:14 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,223 | 281.25% |
| AMZN240419P00115000 | 4/15/2024 6:31 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 12,124 | 256.25% |
| AMZN240419P00120000 | 4/18/2024 7:53 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 13,606 | 231.25% |
| AMZN240419P00125000 | 4/19/2024 3:24 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15,007 | 206.25% |
| AMZN240419P00130000 | 4/18/2024 5:05 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14,606 | 187.50% |
| AMZN240419P00135000 | 4/18/2024 6:46 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10,995 | 162.50% |
| AMZN240419P00140000 | 4/17/2024 6:23 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 818 | 12,915 | 143.75% |
| AMZN240419P00145000 | 4/19/2024 6:46 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 12,698 | 121.88% |
| AMZN240419P00150000 | 4/19/2024 6:01 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 19,157 | 100.00% |
| AMZN240419P00152500 | 4/17/2024 5:37 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 505 | 1,029 | 90.63% |
| AMZN240419P00155000 | 4/19/2024 7:21 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 25,047 | 81.25% |
| AMZN240419P00157500 | 4/19/2024 7:06 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 3,403 | 71.88% |
| AMZN240419P00160000 | 4/19/2024 7:33 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 883 | 17,976 | 60.94% |
| AMZN240419P00162500 | 4/19/2024 5:03 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,755 | 51.56% |
| AMZN240419P00165000 | 4/19/2024 7:40 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 742 | 15,866 | 44.53% |
| AMZN240419P00167500 | 4/19/2024 7:35 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,046 | 4,785 | 34.38% |
| AMZN240419P00170000 | 4/19/2024 7:41 PM | 170 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6,503 | 13,678 | 25.78% |
| AMZN240419P00172500 | 4/19/2024 7:41 PM | 172.5 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 10,730 | 7,514 | 17.19% |
| AMZN240419P00175000 | 4/19/2024 7:42 PM | 175 | 1.47 | 1.12 | 1.31 | 1.24 | 539.13% | 34,349 | 22,388 | 30.96% |
| AMZN240419P00177500 | 4/19/2024 7:41 PM | 177.5 | 3.75 | 3.75 | 3.95 | 3.00 | 400.00% | 19,486 | 10,543 | 58.01% |
| AMZN240419P00180000 | 4/19/2024 7:42 PM | 180 | 6.31 | 6.30 | 6.50 | 4.51 | 250.56% | 8,347 | 16,945 | 81.05% |
| AMZN240419P00182500 | 4/19/2024 7:41 PM | 182.5 | 8.70 | 8.65 | 8.85 | 5.25 | 152.17% | 3,428 | 7,719 | 94.43% |
| AMZN240419P00185000 | 4/19/2024 7:37 PM | 185 | 10.93 | 11.20 | 11.35 | 5.03 | 85.25% | 2,170 | 14,534 | 112.89% |
| AMZN240419P00187500 | 4/19/2024 7:40 PM | 187.5 | 13.74 | 13.85 | 14.05 | 5.42 | 65.14% | 411 | 2,600 | 137.11% |
| AMZN240419P00190000 | 4/19/2024 6:42 PM | 190 | 16.05 | 16.10 | 16.40 | 5.25 | 48.61% | 46 | 297 | 143.75% |
| AMZN240419P00192500 | 4/19/2024 5:35 PM | 192.5 | 17.30 | 18.55 | 18.95 | 6.00 | 53.10% | 9 | 10 | 158.69% |
| AMZN240419P00195000 | 4/19/2024 3:24 PM | 195 | 18.80 | 21.20 | 21.35 | 5.30 | 39.26% | 2 | 2 | 174.32% |
| AMZN240419P00197500 | 4/18/2024 5:25 PM | 197.5 | 18.06 | 23.70 | 23.85 | 0.00 | 0.00% | 2 | 0 | 188.28% |
| AMZN240419P00200000 | 4/19/2024 4:50 PM | 200 | 25.20 | 26.15 | 26.35 | 5.20 | 26.00% | 4 | 1 | 200.29% |
| AMZN240419P00202500 | 4/16/2024 5:29 PM | 202.5 | 18.75 | 28.55 | 29.05 | 0.00 | 0.00% | 1 | 0 | 216.31% |
| AMZN240419P00205000 | 4/17/2024 7:25 PM | 205 | 23.80 | 31.20 | 31.55 | 0.00 | 0.00% | 3,650 | 0 | 233.59% |
| AMZN240419P00207500 | 4/17/2024 7:16 PM | 207.5 | 26.05 | 33.50 | 33.80 | 0.00 | 0.00% | 1,203 | 1 | 231.54% |
| AMZN240419P00210000 | 4/17/2024 7:16 PM | 210 | 28.80 | 36.20 | 36.45 | 0.00 | 0.00% | 5 | 0 | 255.27% |
| AMZN240419P00215000 | 4/12/2024 1:45 PM | 215 | 27.05 | 41.25 | 41.55 | 0.00 | 0.00% | 1 | 0 | 283.79% |
| AMZN240419P00220000 | 4/11/2024 7:07 PM | 220 | 30.64 | 46.15 | 46.35 | 0.00 | 0.00% | 1 | 0 | 295.70% |
| AMZN240419P00225000 | 4/12/2024 7:27 PM | 225 | 39.69 | 51.25 | 51.65 | 0.00 | 0.00% | 1 | 0 | 331.74% |
| AMZN240419P00230000 | 2/21/2024 5:15 PM | 230 | 62.40 | 50.80 | 51.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240419P00235000 | 4/16/2024 3:10 PM | 235 | 50.60 | 61.15 | 61.65 | 0.00 | 0.00% | 1 | 0 | 369.34% |
| AMZN240419P00245000 | 4/12/2024 2:33 PM | 245 | 57.95 | 71.20 | 71.50 | 0.00 | 0.00% | 6 | 0 | 403.52% |
| AMZN240419P00255000 | 4/15/2024 7:31 PM | 255 | 70.90 | 81.10 | 81.35 | 0.00 | 0.00% | 1 | 0 | 427.73% |
Related Tickers
BABA Alibaba Group Holding Limited
69.06
+0.26%
CPNG Coupang, Inc.
22.05
-1.12%
SE Sea Limited
55.04
-2.25%
MELI MercadoLibre, Inc.
1,355.56
-1.07%
JD JD.com, Inc.
25.49
+0.12%
CHWY Chewy, Inc.
16.20
+0.47%
PDD PDD Holdings Inc.
113.32
-0.33%
ETSY Etsy, Inc.
66.86
-0.71%
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
W Wayfair Inc.
53.71
-1.89%