NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 10:24 AM EDT. Market Open.
| 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 | 75.90 | 76.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AMZN240426C00100000 | 4/25/2024 1:45 PM | 100 | 70.87 | 70.70 | 71.45 | -7.05 | -9.05% | 1 | 30 | 0.00% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 65.85 | 66.35 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AMZN240426C00110000 | 4/25/2024 1:43 PM | 110 | 60.15 | 60.85 | 61.30 | -7.65 | -11.28% | 31 | 10 | 0.00% |
| AMZN240426C00115000 | 4/24/2024 7:54 PM | 115 | 61.90 | 55.80 | 56.30 | 0.00 | 0.00% | 12 | 52 | 0.00% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 50.90 | 51.40 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 45.90 | 46.30 | 0.00 | 0.00% | 3 | 61 | 0.00% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 40.85 | 41.25 | 0.00 | 0.00% | 5 | 37 | 0.00% |
| AMZN240426C00135000 | 4/25/2024 1:30 PM | 135 | 31.50 | 35.80 | 36.95 | -10.40 | -24.82% | 1 | 115 | 191.99% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 30.60 | 31.35 | 0.00 | 0.00% | 11 | 214 | 0.00% |
| AMZN240426C00145000 | 4/25/2024 1:56 PM | 145 | 25.75 | 25.90 | 26.55 | -6.00 | -18.90% | 10 | 100 | 84.38% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 22.30 | 23.15 | 23.75 | -9.86 | -30.66% | 2 | 5 | 113.28% |
| AMZN240426C00149000 | 4/25/2024 2:05 PM | 149 | 22.30 | 21.80 | 22.55 | -8.83 | -28.36% | 5 | 11 | 71.88% |
| AMZN240426C00150000 | 4/25/2024 2:01 PM | 150 | 20.23 | 20.75 | 21.40 | -6.64 | -24.71% | 11 | 177 | 0.00% |
| AMZN240426C00155000 | 4/25/2024 1:54 PM | 155 | 15.70 | 15.70 | 16.60 | -6.07 | -27.88% | 28 | 121 | 66.80% |
| AMZN240426C00157500 | 4/25/2024 1:30 PM | 157.5 | 10.85 | 13.10 | 14.15 | -8.15 | -42.89% | 1 | 30 | 63.87% |
| AMZN240426C00160000 | 4/25/2024 2:00 PM | 160 | 10.30 | 11.10 | 11.65 | -6.90 | -40.12% | 103 | 1,666 | 54.10% |
| AMZN240426C00162500 | 4/25/2024 1:32 PM | 162.5 | 7.80 | 8.75 | 9.10 | -6.15 | -44.09% | 61 | 291 | 39.45% |
| AMZN240426C00165000 | 4/25/2024 2:05 PM | 165 | 6.70 | 6.50 | 6.70 | -5.09 | -43.17% | 528 | 1,402 | 36.91% |
| AMZN240426C00167500 | 4/25/2024 2:07 PM | 167.5 | 4.35 | 4.40 | 4.55 | -5.41 | -55.43% | 3,032 | 226 | 37.50% |
| AMZN240426C00170000 | 4/25/2024 2:09 PM | 170 | 2.80 | 2.81 | 2.88 | -4.50 | -61.98% | 9,553 | 1,448 | 39.99% |
| AMZN240426C00172500 | 4/25/2024 2:08 PM | 172.5 | 1.58 | 1.55 | 1.56 | -3.42 | -68.40% | 9,365 | 1,306 | 39.45% |
| AMZN240426C00175000 | 4/25/2024 2:09 PM | 175 | 0.81 | 0.80 | 0.81 | -2.49 | -75.68% | 19,886 | 5,456 | 41.11% |
| AMZN240426C00177500 | 4/25/2024 2:08 PM | 177.5 | 0.36 | 0.37 | 0.39 | -1.54 | -81.05% | 4,545 | 8,969 | 42.58% |
| AMZN240426C00180000 | 4/25/2024 2:09 PM | 180 | 0.16 | 0.14 | 0.15 | -0.88 | -84.62% | 11,299 | 19,730 | 42.38% |
| AMZN240426C00182500 | 4/25/2024 2:09 PM | 182.5 | 0.07 | 0.06 | 0.07 | -0.41 | -87.23% | 12,445 | 16,764 | 44.73% |
| AMZN240426C00185000 | 4/25/2024 2:09 PM | 185 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 4,615 | 20,374 | 46.48% |
| AMZN240426C00187500 | 4/25/2024 2:07 PM | 187.5 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,669 | 13,057 | 50.78% |
| AMZN240426C00190000 | 4/25/2024 2:08 PM | 190 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 443 | 18,028 | 55.47% |
| AMZN240426C00192500 | 4/25/2024 1:58 PM | 192.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 378 | 4,962 | 61.72% |
| AMZN240426C00195000 | 4/25/2024 2:05 PM | 195 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 311 | 8,369 | 64.06% |
| AMZN240426C00197500 | 4/25/2024 1:36 PM | 197.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,740 | 73.44% |
| AMZN240426C00200000 | 4/25/2024 1:59 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 11,750 | 71.88% |
| AMZN240426C00202500 | 4/24/2024 7:10 PM | 202.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 498 | 84.38% |
| AMZN240426C00205000 | 4/25/2024 1:39 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,997 | 81.25% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,257 | 92.19% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2,887 | 96.88% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 8 | 103.13% |
| AMZN240426C00215000 | 4/25/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,608 | 100.00% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,040 | 109.38% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,709 | 118.75% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 758 | 128.13% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 137.50% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 143.75% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 150.00% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 162.50% |
| AMZN240426C00255000 | 4/25/2024 1:30 PM | 255 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 50 | 227 | 168.75% |
| 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 | 275.00% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 250.00% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 231.25% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 212.50% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 193.75% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 175.00% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 156.25% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 140.63% |
| AMZN240426P00130000 | 4/25/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,459 | 125.00% |
| AMZN240426P00135000 | 4/25/2024 2:09 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 1,290 | 109.38% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 78 | 235 | 103.13% |
| AMZN240426P00145000 | 4/25/2024 1:30 PM | 145 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 46 | 1,436 | 87.50% |
| AMZN240426P00148000 | 4/25/2024 1:30 PM | 148 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 42 | 367 | 80.47% |
| AMZN240426P00149000 | 4/25/2024 1:30 PM | 149 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 25 | 985 | 78.91% |
| AMZN240426P00150000 | 4/25/2024 2:03 PM | 150 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 49 | 2,479 | 73.44% |
| AMZN240426P00155000 | 4/25/2024 2:03 PM | 155 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 485 | 4,907 | 61.72% |
| AMZN240426P00157500 | 4/25/2024 2:07 PM | 157.5 | 0.05 | 0.05 | 0.06 | 0.03 | 150.00% | 1,647 | 1,766 | 57.03% |
| AMZN240426P00160000 | 4/25/2024 2:08 PM | 160 | 0.10 | 0.09 | 0.10 | 0.07 | 350.00% | 2,658 | 5,437 | 52.54% |
| AMZN240426P00162500 | 4/25/2024 2:06 PM | 162.5 | 0.19 | 0.17 | 0.19 | 0.14 | 280.00% | 683 | 2,376 | 49.61% |
| AMZN240426P00165000 | 4/25/2024 2:09 PM | 165 | 0.40 | 0.38 | 0.40 | 0.33 | 660.00% | 4,379 | 4,677 | 47.46% |
| AMZN240426P00167500 | 4/25/2024 2:09 PM | 167.5 | 0.88 | 0.85 | 0.88 | 0.71 | 417.65% | 5,119 | 3,231 | 47.41% |
| AMZN240426P00170000 | 4/25/2024 2:09 PM | 170 | 1.68 | 1.67 | 1.70 | 1.31 | 354.05% | 6,325 | 9,566 | 47.41% |
| AMZN240426P00172500 | 4/25/2024 2:07 PM | 172.5 | 2.90 | 2.77 | 2.83 | 2.10 | 262.50% | 2,303 | 5,694 | 45.65% |
| AMZN240426P00175000 | 4/25/2024 2:09 PM | 175 | 4.68 | 4.55 | 4.70 | 3.15 | 205.88% | 5,241 | 13,059 | 51.07% |
| AMZN240426P00177500 | 4/25/2024 2:05 PM | 177.5 | 6.35 | 6.60 | 6.80 | 3.65 | 135.19% | 607 | 6,788 | 53.42% |
| AMZN240426P00180000 | 4/25/2024 2:04 PM | 180 | 9.35 | 8.90 | 9.15 | 5.00 | 114.94% | 499 | 8,960 | 60.45% |
| AMZN240426P00182500 | 4/25/2024 2:04 PM | 182.5 | 11.40 | 11.10 | 11.45 | 5.20 | 83.87% | 129 | 2,605 | 61.13% |
| AMZN240426P00185000 | 4/25/2024 1:54 PM | 185 | 14.50 | 13.65 | 14.00 | 6.10 | 72.62% | 145 | 2,789 | 73.54% |
| AMZN240426P00187500 | 4/25/2024 1:59 PM | 187.5 | 17.30 | 16.25 | 16.55 | 6.30 | 57.27% | 31 | 490 | 86.91% |
| AMZN240426P00190000 | 4/24/2024 7:41 PM | 190 | 13.02 | 18.50 | 18.80 | 0.00 | 0.00% | 108 | 63 | 80.47% |
| AMZN240426P00192500 | 4/24/2024 7:56 PM | 192.5 | 16.00 | 20.95 | 21.95 | 0.00 | 0.00% | 132 | 9 | 108.30% |
| AMZN240426P00195000 | 4/25/2024 1:59 PM | 195 | 24.55 | 23.05 | 24.00 | 6.05 | 32.70% | 1 | 1 | 81.25% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 21.00 | 26.00 | 27.35 | 0.00 | 0.00% | 115 | 0 | 137.70% |
| AMZN240426P00200000 | 4/24/2024 7:56 PM | 200 | 23.50 | 28.60 | 29.50 | 0.00 | 0.00% | 51 | 5 | 140.23% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 30.55 | 31.85 | 0.00 | 0.00% | 28 | 0 | 124.02% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 33.50 | 34.40 | 0.00 | 0.00% | 87 | 0 | 150.78% |
| AMZN240426P00210000 | 4/24/2024 7:56 PM | 210 | 33.50 | 38.65 | 39.20 | 0.00 | 0.00% | 46 | 4 | 164.65% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 43.70 | 44.05 | 0.00 | 0.00% | 3 | 0 | 175.59% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 48.40 | 49.00 | 0.00 | 0.00% | 40 | 0 | 172.46% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 53.60 | 54.10 | 0.00 | 0.00% | 36 | 0 | 200.78% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 83.65 | 84.05 | 0.00 | 0.00% | - | 0 | 272.27% |
Related Tickers
BABA Alibaba Group Holding Limited
74.82
+0.25%
SE Sea Limited
62.65
-0.98%
MELI MercadoLibre, Inc.
1,365.41
-0.34%
PDD PDD Holdings Inc.
125.74
-1.42%
JD JD.com, Inc.
28.39
+0.41%
CPNG Coupang, Inc.
22.34
-2.02%
ETSY Etsy, Inc.
66.45
-0.63%
CHWY Chewy, Inc.
14.87
-1.43%
W Wayfair Inc.
52.05
-1.64%
EBAY eBay Inc.
50.81
-0.73%