NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM 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 | 80.80 | 82.45 | 0.00 | 0.00% | 1 | 2 | 314.06% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 77.92 | 75.90 | 77.05 | 1.57 | 2.06% | 2 | 32 | 408.01% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 71.25 | 72.10 | -0.36 | -0.49% | 1 | 3 | 294.53% |
| AMZN240426C00110000 | 4/24/2024 2:52 PM | 110 | 67.80 | 66.40 | 67.05 | -1.85 | -2.66% | 9 | 4 | 287.50% |
| AMZN240426C00115000 | 4/24/2024 7:54 PM | 115 | 61.90 | 60.80 | 61.95 | -1.34 | -2.12% | 12 | 60 | 305.86% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 56.25 | 57.10 | 1.27 | 2.31% | 3 | 11 | 225.78% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 51.30 | 52.00 | -0.66 | -1.25% | 3 | 62 | 195.31% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 46.00 | 47.45 | 2.35 | 5.06% | 5 | 42 | 195.31% |
| AMZN240426C00135000 | 4/24/2024 7:53 PM | 135 | 41.90 | 40.95 | 42.05 | -1.23 | -2.85% | 11 | 115 | 214.84% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 36.10 | 37.05 | -3.13 | -7.88% | 11 | 215 | 190.43% |
| AMZN240426C00145000 | 4/24/2024 6:50 PM | 145 | 31.75 | 31.30 | 32.15 | 1.73 | 5.76% | 1 | 100 | 133.20% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 27.85 | 29.05 | 2.76 | 9.39% | 1 | 5 | 152.54% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 27.30 | 27.95 | 0.18 | 0.58% | 1 | 12 | 96.88% |
| AMZN240426C00150000 | 4/24/2024 7:21 PM | 150 | 26.87 | 26.30 | 27.50 | -2.50 | -8.51% | 61 | 237 | 131.84% |
| AMZN240426C00155000 | 4/24/2024 2:01 PM | 155 | 21.77 | 20.60 | 22.00 | -3.04 | -12.25% | 17 | 123 | 116.70% |
| AMZN240426C00157500 | 4/24/2024 4:20 PM | 157.5 | 19.00 | 18.30 | 20.05 | -1.55 | -7.54% | 25 | 30 | 77.73% |
| AMZN240426C00160000 | 4/24/2024 7:51 PM | 160 | 17.20 | 16.00 | 17.00 | -2.65 | -13.35% | 187 | 1,639 | 93.85% |
| AMZN240426C00162500 | 4/24/2024 4:51 PM | 162.5 | 13.95 | 13.50 | 14.50 | -3.45 | -19.83% | 414 | 475 | 82.42% |
| AMZN240426C00165000 | 4/24/2024 7:56 PM | 165 | 11.79 | 11.60 | 12.40 | -3.21 | -21.40% | 537 | 1,602 | 70.70% |
| AMZN240426C00167500 | 4/24/2024 7:30 PM | 167.5 | 9.76 | 9.20 | 9.65 | -2.39 | -19.67% | 95 | 275 | 55.66% |
| AMZN240426C00170000 | 4/24/2024 7:54 PM | 170 | 7.30 | 6.80 | 7.20 | -2.90 | -28.43% | 482 | 1,512 | 53.32% |
| AMZN240426C00172500 | 4/24/2024 7:54 PM | 172.5 | 5.00 | 4.90 | 5.20 | -2.59 | -34.12% | 435 | 1,338 | 51.86% |
| AMZN240426C00175000 | 4/24/2024 7:59 PM | 175 | 3.30 | 3.15 | 3.30 | -2.20 | -40.00% | 4,121 | 4,588 | 46.68% |
| AMZN240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 1.90 | 1.85 | 1.96 | -1.76 | -48.09% | 16,415 | 5,426 | 45.65% |
| AMZN240426C00180000 | 4/24/2024 7:59 PM | 180 | 1.04 | 1.00 | 1.09 | -1.19 | -53.36% | 31,547 | 16,177 | 46.00% |
| AMZN240426C00182500 | 4/24/2024 8:00 PM | 182.5 | 0.48 | 0.48 | 0.50 | -0.70 | -59.32% | 26,474 | 9,504 | 44.73% |
| AMZN240426C00185000 | 4/24/2024 7:59 PM | 185 | 0.22 | 0.20 | 0.22 | -0.35 | -61.40% | 20,682 | 18,131 | 44.92% |
| AMZN240426C00187500 | 4/24/2024 7:59 PM | 187.5 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 6,606 | 14,882 | 46.29% |
| AMZN240426C00190000 | 4/24/2024 7:57 PM | 190 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 5,968 | 18,328 | 48.44% |
| AMZN240426C00192500 | 4/24/2024 7:07 PM | 192.5 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 618 | 5,166 | 51.95% |
| AMZN240426C00195000 | 4/24/2024 7:58 PM | 195 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 792 | 8,216 | 57.03% |
| AMZN240426C00197500 | 4/24/2024 6:40 PM | 197.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 249 | 1,738 | 59.38% |
| AMZN240426C00200000 | 4/24/2024 7:59 PM | 200 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,615 | 12,349 | 65.63% |
| AMZN240426C00202500 | 4/24/2024 7:10 PM | 202.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 498 | 71.09% |
| AMZN240426C00205000 | 4/24/2024 7:06 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 3,042 | 68.75% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,257 | 82.81% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,894 | 78.13% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 8 | 89.06% |
| AMZN240426C00215000 | 4/23/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,608 | 87.50% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,048 | 96.88% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,710 | 106.25% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 759 | 115.63% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 125.00% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 131.25% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 140.63% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 150.00% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 227 | 156.25% |
| 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 | 287.50% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 262.50% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 243.75% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 225.00% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 206.25% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 187.50% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 168.75% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 150.00% |
| AMZN240426P00130000 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,530 | 137.50% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,290 | 128.13% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 235 | 106.25% |
| AMZN240426P00145000 | 4/24/2024 6:53 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,436 | 90.63% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 367 | 81.25% |
| AMZN240426P00149000 | 4/24/2024 4:08 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 885 | 78.13% |
| AMZN240426P00150000 | 4/24/2024 7:56 PM | 150 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 416 | 2,377 | 84.38% |
| AMZN240426P00155000 | 4/24/2024 7:22 PM | 155 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 48 | 4,917 | 69.53% |
| AMZN240426P00157500 | 4/24/2024 7:58 PM | 157.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 614 | 1,573 | 65.63% |
| AMZN240426P00160000 | 4/24/2024 7:52 PM | 160 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 710 | 5,900 | 57.81% |
| AMZN240426P00162500 | 4/24/2024 7:55 PM | 162.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,812 | 3,601 | 53.91% |
| AMZN240426P00165000 | 4/24/2024 7:57 PM | 165 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 1,927 | 5,157 | 49.61% |
| AMZN240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 0.17 | 0.15 | 0.17 | 0.05 | 41.67% | 1,830 | 2,906 | 47.07% |
| AMZN240426P00170000 | 4/24/2024 7:59 PM | 170 | 0.37 | 0.34 | 0.38 | 0.18 | 94.74% | 4,979 | 9,761 | 45.61% |
| AMZN240426P00172500 | 4/24/2024 7:59 PM | 172.5 | 0.80 | 0.75 | 0.82 | 0.38 | 90.48% | 9,962 | 6,638 | 44.87% |
| AMZN240426P00175000 | 4/24/2024 7:59 PM | 175 | 1.53 | 1.51 | 1.59 | 0.78 | 104.00% | 15,643 | 8,923 | 44.29% |
| AMZN240426P00177500 | 4/24/2024 7:59 PM | 177.5 | 2.70 | 2.52 | 2.90 | 1.24 | 84.93% | 9,168 | 5,489 | 46.24% |
| AMZN240426P00180000 | 4/24/2024 7:59 PM | 180 | 4.35 | 4.35 | 4.55 | 1.88 | 76.11% | 4,868 | 8,780 | 47.12% |
| AMZN240426P00182500 | 4/24/2024 7:54 PM | 182.5 | 6.20 | 6.20 | 7.20 | 2.25 | 56.96% | 502 | 2,907 | 53.03% |
| AMZN240426P00185000 | 4/24/2024 7:57 PM | 185 | 8.40 | 8.40 | 8.95 | 2.40 | 40.00% | 457 | 2,951 | 57.67% |
| AMZN240426P00187500 | 4/24/2024 7:57 PM | 187.5 | 11.00 | 10.70 | 12.00 | 3.05 | 38.36% | 58 | 1,040 | 64.75% |
| AMZN240426P00190000 | 4/24/2024 7:41 PM | 190 | 13.02 | 13.15 | 14.55 | 2.60 | 24.95% | 108 | 1,077 | 74.80% |
| AMZN240426P00192500 | 4/24/2024 6:17 PM | 192.5 | 16.00 | 15.70 | 17.00 | 2.88 | 21.95% | 132 | 9 | 84.38% |
| AMZN240426P00195000 | 4/24/2024 1:56 PM | 195 | 18.50 | 18.20 | 19.50 | -0.25 | -1.33% | 267 | 102 | 93.65% |
| AMZN240426P00197500 | 4/24/2024 6:16 PM | 197.5 | 21.00 | 20.70 | 22.00 | 3.24 | 18.24% | 115 | 11 | 102.54% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 23.50 | 22.80 | 24.50 | 1.15 | 5.15% | 51 | 6 | 98.05% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 25.50 | 26.20 | 3.07 | 13.51% | 28 | 0 | 109.67% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 28.05 | 28.75 | 0.00 | 0.00% | 87 | 0 | 121.09% |
| AMZN240426P00210000 | 4/24/2024 6:16 PM | 210 | 33.50 | 33.10 | 34.50 | 3.10 | 10.20% | 46 | 4 | 140.04% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 38.05 | 38.80 | 0.00 | 0.00% | 3 | 0 | 98.44% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 43.05 | 44.50 | 0.00 | 0.00% | 40 | 0 | 166.80% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 47.95 | 49.50 | 0.00 | 0.00% | 36 | 0 | 175.78% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 338.09% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 77.05 | 79.55 | 0.00 | 0.00% | - | 0 | 310.94% |
Related Tickers
BABA Alibaba Group Holding Limited
74.63
+2.92%
SE Sea Limited
63.27
+2.03%
MELI MercadoLibre, Inc.
1,370.00
-1.79%
PDD PDD Holdings Inc.
127.55
-0.37%
JD JD.com, Inc.
28.27
+2.61%
CPNG Coupang, Inc.
22.80
+0.35%
ETSY Etsy, Inc.
66.87
-2.17%
CHWY Chewy, Inc.
15.09
-3.27%
EBAY eBay Inc.
51.18
-0.14%
9988.HK Alibaba Group Holding Limited
73.450
+1.31%