NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:45 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 76.35 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AMZN240426C00105000 | 4/22/2024 1:34 PM | 105 | 73.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426C00110000 | 4/23/2024 6:07 PM | 110 | 69.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AMZN240426C00115000 | 4/23/2024 3:26 PM | 115 | 63.24 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| AMZN240426C00120000 | 4/19/2024 5:34 PM | 120 | 55.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426C00125000 | 4/22/2024 6:48 PM | 125 | 52.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00130000 | 4/22/2024 2:14 PM | 130 | 46.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426C00135000 | 4/23/2024 2:58 PM | 135 | 43.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00140000 | 4/23/2024 7:41 PM | 140 | 39.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426C00145000 | 4/22/2024 3:11 PM | 145 | 30.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AMZN240426C00148000 | 4/22/2024 5:51 PM | 148 | 29.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AMZN240426C00149000 | 4/23/2024 7:54 PM | 149 | 30.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426C00150000 | 4/23/2024 6:12 PM | 150 | 29.37 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| AMZN240426C00155000 | 4/23/2024 7:02 PM | 155 | 24.81 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AMZN240426C00157500 | 4/23/2024 2:56 PM | 157.5 | 20.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AMZN240426C00160000 | 4/23/2024 6:34 PM | 160 | 19.85 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 0.00% |
| AMZN240426C00162500 | 4/23/2024 6:57 PM | 162.5 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AMZN240426C00165000 | 4/23/2024 7:55 PM | 165 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| AMZN240426C00167500 | 4/23/2024 6:16 PM | 167.5 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 0.00% |
| AMZN240426C00170000 | 4/23/2024 7:59 PM | 170 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 468 | 0 | 0.00% |
| AMZN240426C00172500 | 4/23/2024 7:57 PM | 172.5 | 7.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1,227 | 0 | 0.00% |
| AMZN240426C00175000 | 4/23/2024 7:59 PM | 175 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4,590 | 0 | 0.00% |
| AMZN240426C00177500 | 4/23/2024 7:59 PM | 177.5 | 3.66 | 0.00 | 0.00 | 0.00 | 0.00% | 17,615 | 0 | 0.00% |
| AMZN240426C00180000 | 4/23/2024 7:59 PM | 180 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 41,682 | 0 | 0.78% |
| AMZN240426C00182500 | 4/23/2024 7:59 PM | 182.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 12,521 | 0 | 6.25% |
| AMZN240426C00185000 | 4/23/2024 7:59 PM | 185 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 18,846 | 0 | 6.25% |
| AMZN240426C00187500 | 4/23/2024 7:59 PM | 187.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 9,712 | 0 | 12.50% |
| AMZN240426C00190000 | 4/23/2024 7:59 PM | 190 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 7,719 | 0 | 12.50% |
| AMZN240426C00192500 | 4/23/2024 7:58 PM | 192.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,925 | 0 | 12.50% |
| AMZN240426C00195000 | 4/23/2024 7:48 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,505 | 0 | 25.00% |
| AMZN240426C00197500 | 4/23/2024 7:58 PM | 197.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 25.00% |
| AMZN240426C00200000 | 4/23/2024 7:59 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,333 | 0 | 25.00% |
| AMZN240426C00202500 | 4/23/2024 7:35 PM | 202.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| AMZN240426C00205000 | 4/23/2024 7:51 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 25.00% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AMZN240426C00210000 | 4/23/2024 6:58 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 50.00% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AMZN240426C00215000 | 4/23/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AMZN240426C00220000 | 4/23/2024 5:33 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| AMZN240426C00225000 | 4/23/2024 6:16 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| AMZN240426C00230000 | 4/19/2024 6:43 PM | 230 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 50.00% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| AMZN240426P00130000 | 4/19/2024 6:34 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,209 | 0 | 50.00% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 50.00% |
| AMZN240426P00145000 | 4/23/2024 2:36 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 50.00% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 50.00% |
| AMZN240426P00149000 | 4/23/2024 7:58 PM | 149 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 50.00% |
| AMZN240426P00150000 | 4/23/2024 7:56 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 50.00% |
| AMZN240426P00155000 | 4/23/2024 7:57 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 344 | 0 | 25.00% |
| AMZN240426P00157500 | 4/23/2024 7:52 PM | 157.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 25.00% |
| AMZN240426P00160000 | 4/23/2024 7:48 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 805 | 0 | 25.00% |
| AMZN240426P00162500 | 4/23/2024 7:55 PM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 25.00% |
| AMZN240426P00165000 | 4/23/2024 7:55 PM | 165 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,060 | 0 | 25.00% |
| AMZN240426P00167500 | 4/23/2024 7:59 PM | 167.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,243 | 0 | 12.50% |
| AMZN240426P00170000 | 4/23/2024 7:59 PM | 170 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 10,447 | 0 | 12.50% |
| AMZN240426P00172500 | 4/23/2024 7:58 PM | 172.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 6,070 | 0 | 12.50% |
| AMZN240426P00175000 | 4/23/2024 7:59 PM | 175 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11,296 | 0 | 6.25% |
| AMZN240426P00177500 | 4/23/2024 7:59 PM | 177.5 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 11,046 | 0 | 3.13% |
| AMZN240426P00180000 | 4/23/2024 7:59 PM | 180 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5,132 | 0 | 0.00% |
| AMZN240426P00182500 | 4/23/2024 7:59 PM | 182.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2,071 | 0 | 0.00% |
| AMZN240426P00185000 | 4/23/2024 7:59 PM | 185 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 807 | 0 | 0.00% |
| AMZN240426P00187500 | 4/23/2024 7:55 PM | 187.5 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 0.00% |
| AMZN240426P00190000 | 4/23/2024 7:25 PM | 190 | 10.42 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| AMZN240426P00192500 | 4/23/2024 6:18 PM | 192.5 | 13.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426P00195000 | 4/23/2024 1:51 PM | 195 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AMZN240426P00197500 | 4/23/2024 6:58 PM | 197.5 | 17.76 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 22.35 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| AMZN240426P00202500 | 4/23/2024 6:58 PM | 202.5 | 22.73 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 4/23/2024 7:27 PM | 210 | 30.40 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 345.48% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BABA Alibaba Group Holding Limited
72.51
+2.59%
SE Sea Limited
62.01
+4.34%
MELI MercadoLibre, Inc.
1,395.00
+1.96%
PDD PDD Holdings Inc.
128.02
+3.13%
JD JD.com, Inc.
27.55
+2.07%
CPNG Coupang, Inc.
22.72
+1.16%
ETSY Etsy, Inc.
68.35
+2.86%
CHWY Chewy, Inc.
15.60
-0.64%
EBAY eBay Inc.
51.25
+0.61%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%