NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 11:21 AM 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 | 110.65 | 110.95 | 0.00 | 0.00% | 3 | 70 | 0.00% |
| AMZN240419C00070000 | 4/18/2024 5:10 PM | 70 | 110.20 | 105.75 | 105.95 | 0.00 | 0.00% | 8 | 51 | 0.00% |
| AMZN240419C00075000 | 4/11/2024 3:41 PM | 75 | 111.95 | 100.70 | 101.00 | 0.00 | 0.00% | 4 | 66 | 0.00% |
| AMZN240419C00080000 | 4/15/2024 3:39 PM | 80 | 106.85 | 95.45 | 95.95 | 0.00 | 0.00% | 426 | 4,583 | 0.00% |
| AMZN240419C00085000 | 4/18/2024 6:15 PM | 85 | 94.11 | 90.65 | 91.20 | 0.00 | 0.00% | 10 | 223 | 462.50% |
| AMZN240419C00090000 | 4/17/2024 2:11 PM | 90 | 93.46 | 85.70 | 86.05 | 0.00 | 0.00% | 1 | 566 | 0.00% |
| AMZN240419C00095000 | 4/18/2024 1:59 PM | 95 | 85.30 | 80.65 | 80.90 | 0.00 | 0.00% | 1 | 680 | 0.00% |
| AMZN240419C00100000 | 4/19/2024 2:50 PM | 100 | 77.00 | 75.85 | 76.20 | -2.40 | -3.02% | 27 | 1,461 | 362.50% |
| AMZN240419C00105000 | 4/18/2024 6:53 PM | 105 | 74.00 | 70.60 | 71.20 | 0.00 | 0.00% | 113 | 847 | 331.25% |
| AMZN240419C00110000 | 4/19/2024 2:29 PM | 110 | 65.76 | 65.50 | 66.10 | -3.74 | -5.38% | 5 | 1,695 | 0.00% |
| AMZN240419C00115000 | 4/19/2024 2:30 PM | 115 | 60.82 | 60.75 | 61.20 | -3.27 | -5.10% | 37 | 1,773 | 278.13% |
| AMZN240419C00120000 | 4/19/2024 2:36 PM | 120 | 56.39 | 55.60 | 56.05 | -2.63 | -4.46% | 12 | 2,914 | 0.00% |
| AMZN240419C00125000 | 4/19/2024 1:56 PM | 125 | 53.40 | 50.40 | 50.90 | -1.20 | -2.20% | 39 | 2,822 | 0.00% |
| AMZN240419C00130000 | 4/19/2024 3:03 PM | 130 | 45.75 | 45.60 | 46.20 | -3.62 | -7.33% | 45 | 5,588 | 203.13% |
| AMZN240419C00135000 | 4/19/2024 2:50 PM | 135 | 42.10 | 40.60 | 41.25 | -2.50 | -5.61% | 9 | 4,770 | 218.75% |
| AMZN240419C00140000 | 4/19/2024 2:29 PM | 140 | 35.57 | 35.75 | 36.05 | -3.59 | -9.17% | 180 | 13,248 | 0.00% |
| AMZN240419C00145000 | 4/19/2024 3:01 PM | 145 | 31.06 | 30.70 | 31.15 | -3.51 | -10.15% | 111 | 7,055 | 0.00% |
| AMZN240419C00150000 | 4/19/2024 3:03 PM | 150 | 25.95 | 25.75 | 26.00 | -3.60 | -12.18% | 558 | 14,017 | 0.00% |
| AMZN240419C00152500 | 4/19/2024 2:24 PM | 152.5 | 24.25 | 22.95 | 23.40 | -5.48 | -18.43% | 1 | 23 | 0.00% |
| AMZN240419C00155000 | 4/19/2024 3:00 PM | 155 | 21.08 | 20.55 | 21.00 | -3.22 | -13.25% | 79 | 22,876 | 0.00% |
| AMZN240419C00157500 | 4/19/2024 2:59 PM | 157.5 | 19.00 | 18.30 | 18.55 | -2.40 | -11.21% | 4 | 50 | 0.00% |
| AMZN240419C00160000 | 4/19/2024 3:03 PM | 160 | 15.90 | 15.80 | 16.00 | -3.35 | -17.40% | 98 | 7,887 | 0.00% |
| AMZN240419C00162500 | 4/19/2024 2:29 PM | 162.5 | 13.28 | 13.10 | 13.30 | -3.76 | -22.07% | 26 | 448 | 0.00% |
| AMZN240419C00165000 | 4/19/2024 2:48 PM | 165 | 11.92 | 10.70 | 10.95 | -2.71 | -18.52% | 294 | 10,583 | 0.00% |
| AMZN240419C00167500 | 4/19/2024 2:49 PM | 167.5 | 9.41 | 7.90 | 8.35 | -2.14 | -18.53% | 27 | 317 | 0.00% |
| AMZN240419C00170000 | 4/19/2024 3:03 PM | 170 | 6.00 | 5.80 | 6.00 | -3.33 | -35.69% | 1,090 | 13,998 | 0.00% |
| AMZN240419C00172500 | 4/19/2024 2:45 PM | 172.5 | 4.15 | 3.25 | 3.50 | -3.10 | -42.76% | 68 | 664 | 0.00% |
| AMZN240419C00175000 | 4/19/2024 3:06 PM | 175 | 1.38 | 1.34 | 1.38 | -3.02 | -68.79% | 3,056 | 26,363 | 16.60% |
| AMZN240419C00177500 | 4/19/2024 3:06 PM | 177.5 | 0.24 | 0.24 | 0.26 | -2.24 | -89.96% | 13,092 | 1,828 | 19.97% |
| AMZN240419C00180000 | 4/19/2024 3:05 PM | 180 | 0.04 | 0.03 | 0.04 | -0.95 | -96.94% | 13,954 | 30,428 | 23.83% |
| AMZN240419C00182500 | 4/19/2024 3:05 PM | 182.5 | 0.01 | 0.01 | 0.02 | -0.28 | -93.33% | 6,367 | 13,070 | 32.03% |
| AMZN240419C00185000 | 4/19/2024 3:05 PM | 185 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,572 | 34,558 | 42.58% |
| AMZN240419C00187500 | 4/19/2024 3:01 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,612 | 15,930 | 48.44% |
| AMZN240419C00190000 | 4/19/2024 3:03 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 742 | 37,543 | 53.13% |
| AMZN240419C00192500 | 4/19/2024 3:02 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 440 | 15,650 | 60.94% |
| AMZN240419C00195000 | 4/19/2024 2:58 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 131 | 24,987 | 68.75% |
| AMZN240419C00197500 | 4/19/2024 2:29 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 18,019 | 78.13% |
| AMZN240419C00200000 | 4/19/2024 2:29 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 21,368 | 84.38% |
| AMZN240419C00202500 | 4/19/2024 2:12 PM | 202.5 | 0.02 | 0.00 | 0.01 | 0.01 | 0.00% | 8 | 2,524 | 90.63% |
| AMZN240419C00205000 | 4/19/2024 2:41 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 5,410 | 98.44% |
| AMZN240419C00207500 | 4/18/2024 2:15 PM | 207.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,172 | 106.25% |
| AMZN240419C00210000 | 4/19/2024 2:50 PM | 210 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 7,031 | 50.00% |
| AMZN240419C00215000 | 4/19/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,382 | 125.00% |
| AMZN240419C00220000 | 4/18/2024 4:21 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 2,246 | 140.63% |
| AMZN240419C00225000 | 4/17/2024 3:43 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,840 | 153.13% |
| AMZN240419C00230000 | 4/12/2024 7:35 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 4,743 | 162.50% |
| AMZN240419C00235000 | 4/1/2024 7:29 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,074 | 175.00% |
| AMZN240419C00240000 | 4/15/2024 4:37 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,216 | 187.50% |
| AMZN240419C00245000 | 4/15/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 819 | 200.00% |
| 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 | 587.50% |
| AMZN240419P00070000 | 3/11/2024 5:13 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 374 | 575.00% |
| AMZN240419P00075000 | 2/16/2024 4:40 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 728 | 581.25% |
| AMZN240419P00080000 | 4/9/2024 3:12 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,108 | 475.00% |
| AMZN240419P00085000 | 4/10/2024 3:53 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 442 | 437.50% |
| AMZN240419P00090000 | 4/16/2024 1:49 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 1,553 | 400.00% |
| AMZN240419P00095000 | 4/12/2024 6:48 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 948 | 3,519 | 375.00% |
| 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 | 287.50% |
| AMZN240419P00115000 | 4/15/2024 6:31 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 12,124 | 262.50% |
| AMZN240419P00120000 | 4/18/2024 7:53 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 13,606 | 237.50% |
| AMZN240419P00125000 | 4/12/2024 6:54 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 160 | 15,007 | 212.50% |
| AMZN240419P00130000 | 4/18/2024 5:05 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 14,606 | 193.75% |
| AMZN240419P00135000 | 4/18/2024 6:46 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10,995 | 168.75% |
| AMZN240419P00140000 | 4/17/2024 6:23 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 818 | 12,915 | 146.88% |
| AMZN240419P00145000 | 4/18/2024 7:06 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12,698 | 125.00% |
| AMZN240419P00150000 | 4/19/2024 3:00 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 19,157 | 106.25% |
| AMZN240419P00152500 | 4/17/2024 5:37 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 505 | 1,029 | 96.88% |
| AMZN240419P00155000 | 4/19/2024 2:29 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 25,047 | 87.50% |
| AMZN240419P00157500 | 4/19/2024 1:31 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 3,403 | 75.00% |
| AMZN240419P00160000 | 4/19/2024 2:29 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 755 | 17,976 | 65.63% |
| AMZN240419P00162500 | 4/19/2024 1:43 PM | 162.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,755 | 56.25% |
| AMZN240419P00165000 | 4/19/2024 3:03 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 422 | 15,866 | 50.78% |
| AMZN240419P00167500 | 4/19/2024 2:47 PM | 167.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 203 | 4,785 | 44.14% |
| AMZN240419P00170000 | 4/19/2024 3:03 PM | 170 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 1,499 | 13,678 | 36.72% |
| AMZN240419P00172500 | 4/19/2024 3:04 PM | 172.5 | 0.11 | 0.10 | 0.11 | 0.04 | 57.14% | 4,141 | 7,514 | 29.88% |
| AMZN240419P00175000 | 4/19/2024 3:05 PM | 175 | 0.46 | 0.47 | 0.49 | 0.23 | 92.00% | 11,368 | 22,388 | 26.47% |
| AMZN240419P00177500 | 4/19/2024 3:05 PM | 177.5 | 1.77 | 1.91 | 1.99 | 1.02 | 136.00% | 15,003 | 10,543 | 33.20% |
| AMZN240419P00180000 | 4/19/2024 3:04 PM | 180 | 4.17 | 4.10 | 4.25 | 2.37 | 131.67% | 3,933 | 16,945 | 46.00% |
| AMZN240419P00182500 | 4/19/2024 3:05 PM | 182.5 | 6.60 | 6.50 | 6.75 | 3.15 | 91.30% | 2,450 | 7,719 | 57.13% |
| AMZN240419P00185000 | 4/19/2024 3:05 PM | 185 | 9.15 | 8.95 | 9.15 | 3.25 | 55.08% | 583 | 14,534 | 67.19% |
| AMZN240419P00187500 | 4/19/2024 2:58 PM | 187.5 | 11.02 | 11.35 | 11.55 | 2.70 | 32.45% | 148 | 2,600 | 71.88% |
| AMZN240419P00190000 | 4/19/2024 2:40 PM | 190 | 13.79 | 14.10 | 14.30 | 2.99 | 27.69% | 11 | 297 | 104.88% |
| AMZN240419P00192500 | 4/19/2024 2:56 PM | 192.5 | 15.87 | 16.50 | 16.65 | 4.57 | 40.44% | 2 | 10 | 108.20% |
| AMZN240419P00195000 | 4/17/2024 5:53 PM | 195 | 13.50 | 18.95 | 19.25 | 0.00 | 0.00% | 30 | 2 | 122.66% |
| AMZN240419P00197500 | 4/18/2024 5:25 PM | 197.5 | 18.06 | 21.50 | 21.65 | 0.00 | 0.00% | 2 | 0 | 132.03% |
| AMZN240419P00200000 | 4/17/2024 4:48 PM | 200 | 20.00 | 24.10 | 24.30 | 0.00 | 0.00% | 1 | 1 | 155.27% |
| AMZN240419P00202500 | 4/16/2024 5:29 PM | 202.5 | 18.75 | 26.50 | 26.75 | 0.00 | 0.00% | 1 | 0 | 159.77% |
| AMZN240419P00205000 | 4/17/2024 7:25 PM | 205 | 23.80 | 29.15 | 29.50 | 0.00 | 0.00% | 3,650 | 0 | 189.16% |
| AMZN240419P00207500 | 4/17/2024 7:16 PM | 207.5 | 26.05 | 31.50 | 31.75 | 0.00 | 0.00% | 1,203 | 1 | 181.64% |
| AMZN240419P00210000 | 4/17/2024 7:16 PM | 210 | 28.80 | 33.95 | 34.20 | 0.00 | 0.00% | 5 | 0 | 185.94% |
| AMZN240419P00215000 | 4/12/2024 1:45 PM | 215 | 27.05 | 38.90 | 39.20 | 0.00 | 0.00% | 1 | 0 | 202.34% |
| AMZN240419P00220000 | 4/11/2024 7:07 PM | 220 | 30.64 | 43.95 | 44.30 | 0.00 | 0.00% | 1 | 0 | 231.64% |
| AMZN240419P00225000 | 4/12/2024 7:27 PM | 225 | 39.69 | 49.10 | 49.45 | 0.00 | 0.00% | 1 | 0 | 268.75% |
| 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 | 58.95 | 59.35 | 0.00 | 0.00% | 1 | 0 | 289.45% |
| AMZN240419P00245000 | 4/12/2024 2:33 PM | 245 | 57.95 | 68.95 | 69.20 | 0.00 | 0.00% | 6 | 0 | 310.55% |
| AMZN240419P00255000 | 4/15/2024 7:31 PM | 255 | 70.90 | 78.95 | 79.20 | 0.00 | 0.00% | 1 | 0 | 341.21% |
Related Tickers
BABA Alibaba Group Holding Limited
68.90
+0.02%
CPNG Coupang, Inc.
22.00
-1.34%
SE Sea Limited
56.21
-0.16%
MELI MercadoLibre, Inc.
1,354.21
-1.17%
JD JD.com, Inc.
25.07
-1.52%
CHWY Chewy, Inc.
16.25
+0.78%
PDD PDD Holdings Inc.
112.14
-1.37%
ETSY Etsy, Inc.
67.89
+0.81%
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
W Wayfair Inc.
54.02
-1.32%