NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 4/26/2024 7:43 PM | 100 | 79.87 | 78.65 | 80.70 | 10.63 | 15.35% | 3 | 32 | 166.41% |
| AMZN240503C00105000 | 4/25/2024 3:59 PM | 105 | 67.25 | 73.55 | 75.90 | 0.00 | 0.00% | 1 | 10 | 166.41% |
| AMZN240503C00115000 | 4/26/2024 7:00 PM | 115 | 64.42 | 63.65 | 65.95 | 6.32 | 10.88% | 2 | 46 | 151.37% |
| AMZN240503C00120000 | 4/26/2024 6:04 PM | 120 | 60.07 | 58.60 | 60.90 | 3.58 | 6.34% | 45 | 9 | 132.23% |
| AMZN240503C00125000 | 4/26/2024 4:35 PM | 125 | 54.80 | 54.10 | 55.95 | 2.58 | 4.94% | 32 | 8 | 143.95% |
| AMZN240503C00130000 | 4/26/2024 6:31 PM | 130 | 49.32 | 49.10 | 50.95 | 5.82 | 13.38% | 22 | 37 | 130.57% |
| AMZN240503C00135000 | 4/26/2024 7:32 PM | 135 | 45.05 | 43.85 | 45.85 | 6.94 | 18.21% | 48 | 390 | 106.45% |
| AMZN240503C00140000 | 4/26/2024 7:56 PM | 140 | 39.69 | 38.85 | 40.80 | 7.62 | 23.76% | 9 | 528 | 92.97% |
| AMZN240503C00145000 | 4/26/2024 6:44 PM | 145 | 34.49 | 33.90 | 35.90 | 7.39 | 27.27% | 10 | 1,024 | 86.23% |
| AMZN240503C00150000 | 4/26/2024 7:56 PM | 150 | 29.89 | 29.40 | 30.85 | 5.69 | 23.51% | 81 | 1,121 | 84.18% |
| AMZN240503C00155000 | 4/26/2024 7:52 PM | 155 | 25.15 | 24.55 | 25.80 | 4.95 | 24.50% | 87 | 1,079 | 73.34% |
| AMZN240503C00157500 | 4/26/2024 7:51 PM | 157.5 | 22.92 | 22.15 | 23.25 | 5.17 | 29.13% | 59 | 165 | 67.82% |
| AMZN240503C00160000 | 4/26/2024 7:51 PM | 160 | 20.85 | 20.10 | 20.85 | 4.75 | 29.50% | 2,921 | 1,994 | 68.24% |
| AMZN240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 18.65 | 18.25 | 18.75 | 5.03 | 36.93% | 228 | 460 | 71.53% |
| AMZN240503C00165000 | 4/26/2024 7:59 PM | 165 | 16.52 | 16.25 | 16.65 | 4.66 | 39.29% | 3,507 | 492 | 71.22% |
| AMZN240503C00167500 | 4/26/2024 7:38 PM | 167.5 | 14.70 | 14.25 | 14.75 | 4.25 | 40.67% | 102 | 478 | 70.83% |
| AMZN240503C00170000 | 4/26/2024 7:58 PM | 170 | 12.75 | 12.40 | 12.85 | 3.75 | 41.67% | 2,917 | 3,412 | 69.97% |
| AMZN240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 11.10 | 10.85 | 11.10 | 3.39 | 43.97% | 582 | 1,544 | 70.29% |
| AMZN240503C00175000 | 4/26/2024 7:59 PM | 175 | 9.46 | 9.30 | 9.55 | 2.92 | 44.65% | 4,018 | 5,965 | 70.15% |
| AMZN240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 8.00 | 7.95 | 8.15 | 2.55 | 46.79% | 3,984 | 3,672 | 70.36% |
| AMZN240503C00180000 | 4/26/2024 7:59 PM | 180 | 6.67 | 6.65 | 6.80 | 2.23 | 50.23% | 17,938 | 15,067 | 69.62% |
| AMZN240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 5.60 | 5.50 | 5.65 | 2.00 | 55.56% | 4,609 | 5,108 | 69.20% |
| AMZN240503C00185000 | 4/26/2024 7:59 PM | 185 | 4.54 | 4.50 | 4.60 | 1.66 | 57.64% | 15,113 | 14,400 | 68.63% |
| AMZN240503C00187500 | 4/26/2024 7:59 PM | 187.5 | 3.69 | 3.60 | 3.70 | 1.45 | 64.73% | 4,932 | 3,472 | 67.92% |
| AMZN240503C00190000 | 4/26/2024 7:59 PM | 190 | 2.88 | 2.81 | 2.94 | 1.08 | 60.00% | 24,376 | 14,045 | 67.14% |
| AMZN240503C00192500 | 4/26/2024 7:59 PM | 192.5 | 2.22 | 2.20 | 2.30 | 0.86 | 63.24% | 3,372 | 2,741 | 66.68% |
| AMZN240503C00195000 | 4/26/2024 7:59 PM | 195 | 1.69 | 1.66 | 1.73 | 0.65 | 62.50% | 9,656 | 5,496 | 65.63% |
| AMZN240503C00197500 | 4/26/2024 7:58 PM | 197.5 | 1.28 | 1.26 | 1.31 | 0.49 | 62.03% | 12,343 | 1,650 | 65.23% |
| AMZN240503C00200000 | 4/26/2024 7:59 PM | 200 | 0.95 | 0.91 | 0.96 | 0.35 | 58.33% | 14,343 | 8,637 | 64.36% |
| AMZN240503C00202500 | 4/26/2024 7:59 PM | 202.5 | 0.68 | 0.62 | 0.69 | 0.26 | 61.90% | 2,224 | 2,548 | 63.23% |
| AMZN240503C00205000 | 4/26/2024 7:59 PM | 205 | 0.48 | 0.46 | 0.50 | 0.17 | 54.84% | 2,700 | 5,631 | 63.18% |
| AMZN240503C00207500 | 4/26/2024 7:57 PM | 207.5 | 0.35 | 0.34 | 0.35 | 0.11 | 45.83% | 3,636 | 1,370 | 63.04% |
| AMZN240503C00210000 | 4/26/2024 7:59 PM | 210 | 0.25 | 0.23 | 0.26 | 0.07 | 38.89% | 2,159 | 5,991 | 62.89% |
| AMZN240503C00215000 | 4/26/2024 7:58 PM | 215 | 0.13 | 0.12 | 0.13 | 0.03 | 30.00% | 3,830 | 2,916 | 63.09% |
| AMZN240503C00220000 | 4/26/2024 7:54 PM | 220 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 1,230 | 2,750 | 63.67% |
| AMZN240503C00225000 | 4/26/2024 7:54 PM | 225 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 1,941 | 3,349 | 65.63% |
| AMZN240503C00230000 | 4/26/2024 7:56 PM | 230 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 830 | 306 | 69.14% |
| AMZN240503C00235000 | 4/26/2024 7:55 PM | 235 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4,831 | 1,083 | 69.53% |
| AMZN240503C00240000 | 4/26/2024 7:51 PM | 240 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 243 | 33 | 74.22% |
| AMZN240503C00245000 | 4/26/2024 7:56 PM | 245 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 136 | 76.56% |
| AMZN240503C00250000 | 4/26/2024 7:56 PM | 250 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 26 | 75.00% |
| AMZN240503C00255000 | 4/15/2024 3:59 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 27 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 4/26/2024 2:59 PM | 100 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 6 | 150.00% |
| AMZN240503P00105000 | 4/17/2024 4:46 PM | 105 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 3 | 139.06% |
| AMZN240503P00110000 | 4/26/2024 6:16 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2,200 | 15 | 129.69% |
| AMZN240503P00115000 | 4/23/2024 7:18 PM | 115 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 156 | 118.75% |
| AMZN240503P00120000 | 4/26/2024 7:43 PM | 120 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 4,471 | 99.22% |
| AMZN240503P00125000 | 4/26/2024 2:29 PM | 125 | 0.06 | 0.01 | 0.06 | 0.03 | 100.00% | 45 | 80 | 102.34% |
| AMZN240503P00130000 | 4/26/2024 7:35 PM | 130 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 248 | 268 | 93.75% |
| AMZN240503P00135000 | 4/26/2024 6:09 PM | 135 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 42 | 267 | 83.59% |
| AMZN240503P00140000 | 4/26/2024 7:59 PM | 140 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 783 | 953 | 79.30% |
| AMZN240503P00145000 | 4/26/2024 7:46 PM | 145 | 0.11 | 0.09 | 0.15 | -0.23 | -67.65% | 251 | 862 | 75.00% |
| AMZN240503P00150000 | 4/26/2024 7:59 PM | 150 | 0.21 | 0.20 | 0.23 | -0.46 | -68.66% | 1,753 | 2,740 | 71.19% |
| AMZN240503P00155000 | 4/26/2024 7:59 PM | 155 | 0.45 | 0.43 | 0.45 | -0.77 | -63.11% | 1,405 | 3,304 | 69.58% |
| AMZN240503P00157500 | 4/26/2024 7:59 PM | 157.5 | 0.63 | 0.61 | 0.65 | -0.97 | -60.62% | 1,211 | 1,074 | 69.24% |
| AMZN240503P00160000 | 4/26/2024 7:58 PM | 160 | 0.89 | 0.86 | 0.89 | -1.22 | -57.82% | 5,661 | 3,835 | 68.70% |
| AMZN240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 1.22 | 1.20 | 1.25 | -1.49 | -54.98% | 1,948 | 3,681 | 68.75% |
| AMZN240503P00165000 | 4/26/2024 7:59 PM | 165 | 1.67 | 1.65 | 1.72 | -1.76 | -51.31% | 3,548 | 5,209 | 68.99% |
| AMZN240503P00167500 | 4/26/2024 7:59 PM | 167.5 | 2.18 | 2.18 | 2.29 | -2.10 | -49.07% | 1,628 | 2,482 | 68.87% |
| AMZN240503P00170000 | 4/26/2024 7:59 PM | 170 | 2.87 | 2.87 | 2.97 | -2.44 | -45.95% | 5,741 | 4,978 | 68.92% |
| AMZN240503P00172500 | 4/26/2024 7:59 PM | 172.5 | 3.68 | 3.65 | 3.80 | -2.77 | -42.95% | 2,471 | 2,115 | 68.82% |
| AMZN240503P00175000 | 4/26/2024 7:59 PM | 175 | 4.63 | 4.60 | 4.70 | -2.98 | -39.16% | 7,587 | 6,196 | 68.51% |
| AMZN240503P00177500 | 4/26/2024 7:59 PM | 177.5 | 5.71 | 5.70 | 5.85 | -3.32 | -36.77% | 2,402 | 2,519 | 68.77% |
| AMZN240503P00180000 | 4/26/2024 7:59 PM | 180 | 6.90 | 6.90 | 7.00 | -3.74 | -35.15% | 3,016 | 4,227 | 68.07% |
| AMZN240503P00182500 | 4/26/2024 7:57 PM | 182.5 | 8.25 | 8.20 | 8.40 | -4.04 | -32.87% | 1,603 | 1,568 | 67.63% |
| AMZN240503P00185000 | 4/26/2024 7:59 PM | 185 | 9.70 | 9.70 | 9.85 | -4.45 | -31.45% | 1,841 | 7,050 | 67.02% |
| AMZN240503P00187500 | 4/26/2024 7:58 PM | 187.5 | 11.32 | 11.05 | 11.60 | -4.70 | -29.34% | 181 | 469 | 65.67% |
| AMZN240503P00190000 | 4/26/2024 7:54 PM | 190 | 13.08 | 13.00 | 13.30 | -4.92 | -27.33% | 765 | 1,329 | 65.89% |
| AMZN240503P00192500 | 4/26/2024 6:48 PM | 192.5 | 15.08 | 14.60 | 15.25 | -6.07 | -28.70% | 79 | 375 | 63.99% |
| AMZN240503P00195000 | 4/26/2024 4:48 PM | 195 | 16.50 | 16.55 | 17.35 | -5.72 | -25.74% | 12 | 233 | 63.79% |
| AMZN240503P00197500 | 4/26/2024 7:51 PM | 197.5 | 18.90 | 18.60 | 19.25 | -1.76 | -8.52% | 25 | 33 | 61.06% |
| AMZN240503P00200000 | 4/26/2024 7:48 PM | 200 | 21.10 | 20.80 | 21.35 | -5.61 | -21.00% | 126 | 28 | 59.30% |
| AMZN240503P00202500 | 4/26/2024 4:04 PM | 202.5 | 23.88 | 22.95 | 23.80 | 1.10 | 4.83% | 30 | 11 | 59.08% |
| AMZN240503P00205000 | 4/26/2024 7:57 PM | 205 | 25.65 | 25.25 | 26.15 | -8.64 | -25.20% | 15 | 52 | 57.96% |
| AMZN240503P00207500 | 4/23/2024 2:45 PM | 207.5 | 30.03 | 27.60 | 28.45 | 0.00 | 0.00% | 6 | 0 | 53.91% |
| AMZN240503P00210000 | 4/26/2024 7:59 PM | 210 | 30.40 | 30.05 | 30.85 | -6.14 | -16.80% | 41 | 20 | 51.56% |
| AMZN240503P00215000 | 4/19/2024 1:43 PM | 215 | 37.30 | 34.85 | 35.80 | 0.00 | 0.00% | 3 | 0 | 77.93% |
| AMZN240503P00220000 | 4/26/2024 7:59 PM | 220 | 40.20 | 39.95 | 40.90 | -2.10 | -4.96% | 1 | 0 | 60.94% |
| AMZN240503P00230000 | 4/5/2024 7:39 PM | 230 | 45.16 | 49.90 | 50.90 | 0.00 | 0.00% | 1 | 0 | 66.41% |
| AMZN240503P00250000 | 4/22/2024 6:33 PM | 250 | 71.80 | 69.90 | 70.90 | 0.00 | 0.00% | 4 | 0 | 85.94% |
Related Tickers
BABA Alibaba Group Holding Limited
75.55
+0.59%
SE Sea Limited
62.86
+0.05%
PDD PDD Holdings Inc.
129.31
+2.80%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
JD JD.com, Inc.
30.34
+6.12%
CHWY Chewy, Inc.
15.84
+2.99%
CPNG Coupang, Inc.
22.91
-0.52%
W Wayfair Inc.
52.01
+2.08%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
ETSY Etsy, Inc.
67.43
+0.34%