NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 76.35 | 74.30 | 75.20 | -6.02 | -7.31% | 40 | 12 | 175.78% |
| AMZN240426C00105000 | 4/19/2024 7:56 PM | 105 | 69.87 | 69.25 | 70.20 | -8.79 | -11.17% | 1 | 3 | 157.03% |
| AMZN240426C00110000 | 4/16/2024 3:28 PM | 110 | 74.65 | 64.30 | 65.20 | 0.00 | 0.00% | 2 | 8 | 148.44% |
| AMZN240426C00115000 | 4/19/2024 5:57 PM | 115 | 60.75 | 59.25 | 60.20 | -8.86 | -12.73% | 3 | 57 | 131.25% |
| AMZN240426C00120000 | 4/19/2024 5:34 PM | 120 | 55.08 | 54.25 | 55.25 | -4.06 | -6.87% | 2 | 10 | 123.05% |
| AMZN240426C00125000 | 4/19/2024 4:41 PM | 125 | 49.13 | 49.25 | 50.25 | -5.63 | -10.28% | 2 | 60 | 111.13% |
| AMZN240426C00130000 | 4/19/2024 6:01 PM | 130 | 45.28 | 44.30 | 45.25 | -9.88 | -17.91% | 32 | 26 | 102.34% |
| AMZN240426C00135000 | 4/19/2024 7:30 PM | 135 | 39.52 | 39.30 | 40.25 | -5.25 | -11.73% | 71 | 84 | 90.82% |
| AMZN240426C00140000 | 4/19/2024 7:29 PM | 140 | 34.66 | 34.35 | 35.30 | -4.91 | -12.41% | 157 | 134 | 83.59% |
| AMZN240426C00145000 | 4/19/2024 7:11 PM | 145 | 29.50 | 29.35 | 30.30 | -5.58 | -15.91% | 6 | 105 | 72.17% |
| AMZN240426C00148000 | 4/19/2024 2:16 PM | 148 | 29.30 | 26.35 | 27.35 | -7.75 | -20.92% | 3 | 2 | 66.89% |
| AMZN240426C00149000 | 4/19/2024 6:47 PM | 149 | 25.00 | 25.40 | 26.35 | -11.92 | -32.29% | 4 | 7 | 65.92% |
| AMZN240426C00150000 | 4/19/2024 7:55 PM | 150 | 25.24 | 24.35 | 25.35 | -4.01 | -13.71% | 79 | 239 | 62.31% |
| AMZN240426C00155000 | 4/19/2024 7:22 PM | 155 | 19.53 | 19.65 | 20.35 | -4.72 | -19.46% | 35 | 146 | 56.93% |
| AMZN240426C00160000 | 4/19/2024 7:37 PM | 160 | 14.75 | 14.70 | 15.25 | -4.75 | -24.36% | 1,735 | 1,734 | 51.22% |
| AMZN240426C00165000 | 4/19/2024 7:46 PM | 165 | 10.30 | 10.25 | 10.60 | -4.22 | -29.06% | 431 | 1,350 | 43.80% |
| AMZN240426C00170000 | 4/19/2024 7:58 PM | 170 | 6.30 | 6.20 | 6.35 | -3.90 | -38.24% | 1,973 | 850 | 37.48% |
| AMZN240426C00172500 | 4/19/2024 7:59 PM | 172.5 | 4.55 | 4.50 | 4.60 | -3.70 | -44.85% | 2,212 | 185 | 35.77% |
| AMZN240426C00175000 | 4/19/2024 7:59 PM | 175 | 3.10 | 3.05 | 3.20 | -3.05 | -49.59% | 10,385 | 2,184 | 35.01% |
| AMZN240426C00177500 | 4/19/2024 7:59 PM | 177.5 | 2.03 | 1.98 | 2.07 | -2.56 | -55.77% | 9,391 | 2,146 | 34.01% |
| AMZN240426C00180000 | 4/19/2024 7:59 PM | 180 | 1.24 | 1.22 | 1.25 | -1.91 | -60.63% | 21,592 | 8,260 | 33.23% |
| AMZN240426C00182500 | 4/19/2024 7:59 PM | 182.5 | 0.75 | 0.70 | 0.75 | -1.32 | -63.77% | 14,690 | 4,583 | 33.37% |
| AMZN240426C00185000 | 4/19/2024 7:59 PM | 185 | 0.40 | 0.38 | 0.40 | -0.93 | -69.92% | 19,789 | 12,091 | 32.91% |
| AMZN240426C00187500 | 4/19/2024 7:59 PM | 187.5 | 0.22 | 0.20 | 0.23 | -0.58 | -72.50% | 10,160 | 6,666 | 33.55% |
| AMZN240426C00190000 | 4/19/2024 7:59 PM | 190 | 0.13 | 0.12 | 0.13 | -0.33 | -71.74% | 12,163 | 12,370 | 34.28% |
| AMZN240426C00192500 | 4/19/2024 7:59 PM | 192.5 | 0.07 | 0.07 | 0.09 | -0.19 | -73.08% | 2,247 | 4,656 | 36.13% |
| AMZN240426C00195000 | 4/19/2024 7:44 PM | 195 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 6,403 | 9,155 | 37.70% |
| AMZN240426C00197500 | 4/19/2024 7:22 PM | 197.5 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 200 | 1,296 | 41.41% |
| AMZN240426C00200000 | 4/19/2024 7:53 PM | 200 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,264 | 10,601 | 41.02% |
| AMZN240426C00205000 | 4/19/2024 7:33 PM | 205 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 350 | 3,170 | 49.22% |
| AMZN240426C00210000 | 4/19/2024 7:57 PM | 210 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 193 | 2,510 | 50.00% |
| AMZN240426C00215000 | 4/19/2024 7:20 PM | 215 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 867 | 3,026 | 53.13% |
| AMZN240426C00220000 | 4/19/2024 5:33 PM | 220 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 826 | 1,539 | 62.50% |
| AMZN240426C00225000 | 4/19/2024 7:44 PM | 225 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 57 | 1,717 | 67.97% |
| AMZN240426C00230000 | 4/19/2024 6:43 PM | 230 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 106 | 653 | 73.05% |
| AMZN240426C00235000 | 4/19/2024 5:25 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 146 | 68.75% |
| AMZN240426C00240000 | 4/19/2024 5:25 PM | 240 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 200 | 78.13% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 76 | 82.81% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 212 | 85.94% |
| AMZN240426C00255000 | 4/19/2024 7:38 PM | 255 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 5 | 85.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 4/17/2024 4:17 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 778 | 150.00% |
| AMZN240426P00095000 | 4/18/2024 6:36 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 567 | 50.00% |
| AMZN240426P00100000 | 4/18/2024 5:36 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,183 | 128.13% |
| AMZN240426P00105000 | 4/19/2024 7:59 PM | 105 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 202 | 1,342 | 128.13% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 43 | 112.50% |
| AMZN240426P00115000 | 4/15/2024 5:58 PM | 115 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,938 | 103.13% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 506 | 99.22% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 32 | 14 | 89.84% |
| AMZN240426P00130000 | 4/19/2024 6:34 PM | 130 | 0.03 | 0.00 | 0.04 | 0.01 | 50.00% | 2,209 | 583 | 79.69% |
| AMZN240426P00135000 | 4/19/2024 7:56 PM | 135 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1,163 | 174 | 73.83% |
| AMZN240426P00140000 | 4/19/2024 7:16 PM | 140 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 49 | 148 | 66.80% |
| AMZN240426P00145000 | 4/19/2024 7:58 PM | 145 | 0.06 | 0.04 | 0.07 | 0.03 | 100.00% | 467 | 946 | 59.57% |
| AMZN240426P00148000 | 4/19/2024 6:07 PM | 148 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 79 | 21 | 56.25% |
| AMZN240426P00149000 | 4/19/2024 6:35 PM | 149 | 0.07 | 0.07 | 0.09 | 0.02 | 40.00% | 11 | 106 | 54.69% |
| AMZN240426P00150000 | 4/19/2024 7:57 PM | 150 | 0.09 | 0.07 | 0.10 | 0.04 | 80.00% | 872 | 2,003 | 53.13% |
| AMZN240426P00155000 | 4/19/2024 7:54 PM | 155 | 0.15 | 0.13 | 0.15 | 0.05 | 50.00% | 1,193 | 4,306 | 47.56% |
| AMZN240426P00160000 | 4/19/2024 7:59 PM | 160 | 0.26 | 0.25 | 0.29 | 0.10 | 62.50% | 1,533 | 5,257 | 42.29% |
| AMZN240426P00165000 | 4/19/2024 7:59 PM | 165 | 0.63 | 0.59 | 0.63 | 0.30 | 90.91% | 2,790 | 3,446 | 37.79% |
| AMZN240426P00170000 | 4/19/2024 7:59 PM | 170 | 1.52 | 1.45 | 1.50 | 0.77 | 102.67% | 8,085 | 4,140 | 34.82% |
| AMZN240426P00172500 | 4/19/2024 7:59 PM | 172.5 | 2.28 | 2.22 | 2.31 | 1.12 | 96.55% | 8,004 | 1,837 | 34.06% |
| AMZN240426P00175000 | 4/19/2024 7:58 PM | 175 | 3.30 | 3.25 | 3.40 | 1.61 | 95.27% | 10,294 | 4,772 | 33.25% |
| AMZN240426P00177500 | 4/19/2024 7:59 PM | 177.5 | 4.70 | 4.65 | 4.80 | 2.12 | 82.17% | 6,022 | 2,332 | 32.50% |
| AMZN240426P00180000 | 4/19/2024 7:59 PM | 180 | 6.51 | 6.30 | 6.55 | 2.76 | 73.60% | 3,773 | 7,267 | 32.32% |
| AMZN240426P00182500 | 4/19/2024 7:59 PM | 182.5 | 8.30 | 8.30 | 8.60 | 3.15 | 61.17% | 1,245 | 3,009 | 33.06% |
| AMZN240426P00185000 | 4/19/2024 7:56 PM | 185 | 10.65 | 10.45 | 10.75 | 3.70 | 53.24% | 840 | 3,226 | 32.42% |
| AMZN240426P00187500 | 4/19/2024 7:56 PM | 187.5 | 12.97 | 12.75 | 13.50 | 4.53 | 53.67% | 299 | 1,076 | 43.36% |
| AMZN240426P00190000 | 4/19/2024 7:53 PM | 190 | 15.10 | 15.00 | 16.00 | 4.05 | 36.65% | 130 | 1,142 | 48.93% |
| AMZN240426P00192500 | 4/19/2024 6:05 PM | 192.5 | 17.85 | 17.30 | 18.45 | 6.20 | 53.22% | 61 | 132 | 53.08% |
| AMZN240426P00195000 | 4/19/2024 6:37 PM | 195 | 20.75 | 20.00 | 20.95 | 7.70 | 59.00% | 155 | 190 | 58.11% |
| AMZN240426P00197500 | 4/19/2024 6:37 PM | 197.5 | 22.95 | 22.30 | 23.45 | 7.38 | 47.40% | 25 | 4 | 62.99% |
| AMZN240426P00200000 | 4/19/2024 7:48 PM | 200 | 26.00 | 24.80 | 25.95 | 5.30 | 25.60% | 155 | 10 | 67.77% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 29.80 | 30.95 | 6.34 | 26.52% | 87 | 1 | 76.86% |
| AMZN240426P00210000 | 4/17/2024 4:53 PM | 210 | 29.40 | 34.80 | 35.95 | 0.00 | 0.00% | 80 | 0 | 85.45% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 39.80 | 40.95 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 44.80 | 45.95 | 0.00 | 0.00% | 40 | 0 | 54.69% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 49.80 | 50.95 | 0.00 | 0.00% | 36 | 0 | 59.38% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 81.25% |
Related Tickers
BABA Alibaba Group Holding Limited
69.07
+0.28%
CPNG Coupang, Inc.
22.01
-1.30%
SE Sea Limited
55.06
-2.20%
MELI MercadoLibre, Inc.
1,356.43
-1.01%
JD JD.com, Inc.
25.51
+0.20%
CHWY Chewy, Inc.
16.15
+0.19%
PDD PDD Holdings Inc.
113.49
-0.18%
ETSY Etsy, Inc.
66.76
-0.86%
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
W Wayfair Inc.
53.68
-1.94%