NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 12:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 4/26/2024 1:38 PM | 95 | 82.09 | 84.35 | 84.70 | 2.31 | 2.90% | 1 | 2 | 637.11% |
| AMZN240426C00100000 | 4/25/2024 3:24 PM | 100 | 76.70 | 79.05 | 79.70 | 5.58 | 7.85% | 1 | 32 | 555.47% |
| AMZN240426C00105000 | 4/25/2024 3:24 PM | 105 | 66.12 | 74.30 | 74.70 | 0.00 | 0.00% | 1 | 2 | 542.58% |
| AMZN240426C00110000 | 4/25/2024 4:05 PM | 110 | 62.28 | 69.00 | 70.05 | 0.00 | 0.00% | 39 | 34 | 505.47% |
| AMZN240426C00115000 | 4/25/2024 6:05 PM | 115 | 57.98 | 64.35 | 64.80 | 0.00 | 0.00% | 1 | 51 | 473.83% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 59.40 | 59.75 | 0.00 | 0.00% | 3 | 10 | 434.77% |
| AMZN240426C00125000 | 4/26/2024 3:42 PM | 125 | 54.17 | 54.30 | 54.95 | 2.10 | 4.03% | 31 | 61 | 403.71% |
| AMZN240426C00130000 | 4/26/2024 2:49 PM | 130 | 48.65 | 49.45 | 49.75 | 6.50 | 15.42% | 1 | 26 | 363.28% |
| AMZN240426C00135000 | 4/26/2024 3:25 PM | 135 | 43.70 | 43.95 | 45.20 | 5.37 | 14.01% | 21 | 115 | 324.22% |
| AMZN240426C00140000 | 4/26/2024 3:27 PM | 140 | 38.72 | 39.40 | 40.10 | 5.72 | 17.33% | 12 | 182 | 307.62% |
| AMZN240426C00145000 | 4/25/2024 7:07 PM | 145 | 28.27 | 34.40 | 34.80 | 0.00 | 0.00% | 17 | 84 | 257.81% |
| AMZN240426C00148000 | 4/26/2024 2:50 PM | 148 | 30.70 | 31.40 | 32.05 | 6.50 | 26.86% | 1 | 7 | 248.83% |
| AMZN240426C00149000 | 4/26/2024 3:01 PM | 149 | 30.00 | 30.25 | 30.75 | 5.62 | 23.05% | 1 | 36 | 220.90% |
| AMZN240426C00150000 | 4/26/2024 3:42 PM | 150 | 29.12 | 29.35 | 30.00 | 5.51 | 23.34% | 11 | 164 | 230.66% |
| AMZN240426C00155000 | 4/26/2024 3:13 PM | 155 | 23.21 | 24.40 | 24.75 | 5.91 | 34.16% | 16 | 129 | 188.48% |
| AMZN240426C00157500 | 4/26/2024 1:35 PM | 157.5 | 19.10 | 21.95 | 22.15 | 5.20 | 37.41% | 3 | 60 | 170.02% |
| AMZN240426C00160000 | 4/26/2024 3:45 PM | 160 | 19.62 | 19.50 | 19.70 | 5.92 | 43.59% | 69 | 1,602 | 157.32% |
| AMZN240426C00162500 | 4/26/2024 3:34 PM | 162.5 | 16.37 | 16.95 | 17.25 | 5.27 | 47.48% | 69 | 340 | 140.63% |
| AMZN240426C00165000 | 4/26/2024 3:44 PM | 165 | 14.50 | 14.50 | 14.70 | 6.00 | 70.59% | 467 | 1,304 | 123.83% |
| AMZN240426C00167500 | 4/26/2024 3:27 PM | 167.5 | 11.25 | 11.95 | 12.50 | 4.80 | 74.42% | 165 | 1,379 | 113.48% |
| AMZN240426C00170000 | 4/26/2024 3:46 PM | 170 | 9.50 | 9.45 | 9.70 | 5.00 | 111.11% | 1,829 | 3,722 | 88.09% |
| AMZN240426C00172500 | 4/26/2024 3:45 PM | 172.5 | 7.20 | 7.00 | 7.20 | 4.46 | 162.77% | 3,564 | 4,291 | 71.39% |
| AMZN240426C00175000 | 4/26/2024 3:45 PM | 175 | 4.57 | 4.50 | 4.70 | 3.12 | 215.17% | 9,622 | 11,229 | 52.44% |
| AMZN240426C00177500 | 4/26/2024 3:47 PM | 177.5 | 2.17 | 2.11 | 2.24 | 1.47 | 213.04% | 31,634 | 17,937 | 35.55% |
| AMZN240426C00180000 | 4/26/2024 3:47 PM | 180 | 0.45 | 0.44 | 0.46 | 0.14 | 45.16% | 32,601 | 20,126 | 22.75% |
| AMZN240426C00182500 | 4/26/2024 3:47 PM | 182.5 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 9,070 | 11,944 | 21.68% |
| AMZN240426C00185000 | 4/26/2024 3:46 PM | 185 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,708 | 18,764 | 30.08% |
| AMZN240426C00187500 | 4/26/2024 3:46 PM | 187.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 941 | 9,465 | 40.63% |
| AMZN240426C00190000 | 4/26/2024 3:45 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 973 | 17,402 | 46.09% |
| AMZN240426C00192500 | 4/26/2024 3:23 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 550 | 4,930 | 50.00% |
| AMZN240426C00195000 | 4/26/2024 3:36 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 809 | 8,144 | 59.38% |
| AMZN240426C00197500 | 4/26/2024 1:58 PM | 197.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,738 | 65.63% |
| AMZN240426C00200000 | 4/26/2024 3:02 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 11,719 | 75.00% |
| AMZN240426C00202500 | 4/26/2024 1:58 PM | 202.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 493 | 81.25% |
| AMZN240426C00205000 | 4/26/2024 2:45 PM | 205 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 2,807 | 90.63% |
| AMZN240426C00207500 | 4/26/2024 2:07 PM | 207.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,257 | 96.88% |
| AMZN240426C00210000 | 4/26/2024 2:03 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 2,884 | 103.13% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 109.38% |
| AMZN240426C00215000 | 4/25/2024 7:09 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,610 | 118.75% |
| AMZN240426C00220000 | 4/26/2024 2:06 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,040 | 131.25% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,709 | 143.75% |
| AMZN240426C00230000 | 4/26/2024 3:38 PM | 230 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 758 | 156.25% |
| AMZN240426C00235000 | 4/26/2024 1:30 PM | 235 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 160 | 168.75% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 181.25% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 193.75% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 200.00% |
| AMZN240426C00255000 | 4/26/2024 1:30 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 279 | 212.50% |
| 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 | 412.50% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 375.00% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 350.00% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 325.00% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 300.00% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 268.75% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 250.00% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 225.00% |
| AMZN240426P00130000 | 4/25/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,462 | 200.00% |
| AMZN240426P00135000 | 4/25/2024 2:42 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,299 | 175.00% |
| AMZN240426P00140000 | 4/25/2024 7:17 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 235 | 156.25% |
| AMZN240426P00145000 | 4/25/2024 7:43 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 1,484 | 137.50% |
| AMZN240426P00148000 | 4/25/2024 1:59 PM | 148 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 42 | 405 | 131.25% |
| AMZN240426P00149000 | 4/25/2024 7:13 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 1,060 | 118.75% |
| AMZN240426P00150000 | 4/26/2024 2:26 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,408 | 115.63% |
| AMZN240426P00155000 | 4/26/2024 3:30 PM | 155 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 217 | 4,972 | 96.88% |
| AMZN240426P00157500 | 4/26/2024 3:11 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 77 | 1,920 | 87.50% |
| AMZN240426P00160000 | 4/26/2024 3:07 PM | 160 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 825 | 5,424 | 75.00% |
| AMZN240426P00162500 | 4/26/2024 3:18 PM | 162.5 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 443 | 11,765 | 65.63% |
| AMZN240426P00165000 | 4/26/2024 3:47 PM | 165 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,912 | 5,693 | 56.25% |
| AMZN240426P00167500 | 4/26/2024 3:47 PM | 167.5 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 1,191 | 7,956 | 53.91% |
| AMZN240426P00170000 | 4/26/2024 3:46 PM | 170 | 0.01 | 0.01 | 0.02 | -0.76 | -98.70% | 6,037 | 12,293 | 45.31% |
| AMZN240426P00172500 | 4/26/2024 3:45 PM | 172.5 | 0.02 | 0.02 | 0.03 | -1.50 | -98.68% | 7,062 | 5,934 | 35.94% |
| AMZN240426P00175000 | 4/26/2024 3:46 PM | 175 | 0.03 | 0.03 | 0.05 | -2.67 | -98.89% | 23,226 | 8,113 | 26.37% |
| AMZN240426P00177500 | 4/26/2024 3:47 PM | 177.5 | 0.11 | 0.11 | 0.12 | -4.44 | -97.58% | 10,433 | 6,571 | 16.21% |
| AMZN240426P00180000 | 4/26/2024 3:47 PM | 180 | 0.87 | 0.87 | 0.92 | -5.79 | -86.81% | 2,551 | 8,202 | 0.00% |
| AMZN240426P00182500 | 4/26/2024 3:44 PM | 182.5 | 3.04 | 2.92 | 3.30 | -6.11 | -66.78% | 337 | 2,445 | 0.00% |
| AMZN240426P00185000 | 4/26/2024 3:47 PM | 185 | 5.43 | 5.35 | 5.60 | -6.16 | -51.33% | 236 | 2,281 | 0.00% |
| AMZN240426P00187500 | 4/26/2024 2:43 PM | 187.5 | 9.20 | 7.80 | 8.05 | -4.76 | -34.10% | 11 | 375 | 0.00% |
| AMZN240426P00190000 | 4/26/2024 2:24 PM | 190 | 12.60 | 10.30 | 10.55 | -3.67 | -22.56% | 9 | 57 | 0.00% |
| AMZN240426P00192500 | 4/26/2024 1:32 PM | 192.5 | 15.95 | 12.60 | 12.95 | -3.35 | -17.36% | 3 | 0 | 0.00% |
| AMZN240426P00195000 | 4/26/2024 2:43 PM | 195 | 16.74 | 15.35 | 15.80 | -5.66 | -25.27% | 3 | 1 | 0.00% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 20.25 | 17.85 | 18.05 | -0.75 | -3.57% | 1 | 0 | 0.00% |
| AMZN240426P00200000 | 4/26/2024 2:43 PM | 200 | 21.69 | 20.25 | 20.50 | -4.81 | -18.15% | 21 | 50 | 0.00% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 22.85 | 23.65 | 0.00 | 0.00% | 28 | 0 | 132.42% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 25.30 | 25.55 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 4/25/2024 7:47 PM | 210 | 37.10 | 29.85 | 31.05 | 0.00 | 0.00% | 53 | 0 | 146.09% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 35.25 | 35.60 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 40.20 | 40.60 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 45.25 | 45.60 | 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 | 581.93% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 74.75 | 75.60 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BABA Alibaba Group Holding Limited
75.30
+0.26%
SE Sea Limited
62.06
-1.23%
PDD PDD Holdings Inc.
127.38
+1.26%
MELI MercadoLibre, Inc.
1,388.36
+1.80%
JD JD.com, Inc.
29.90
+4.58%
CHWY Chewy, Inc.
16.07
+4.45%
CPNG Coupang, Inc.
22.94
-0.41%
W Wayfair Inc.
51.73
+1.53%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
ETSY Etsy, Inc.
67.76
+0.83%