NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 10:35 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 | 82.60 | 83.05 | 0.00 | 0.00% | 1 | 2 | 325.78% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 78.36 | 77.80 | 78.25 | 2.01 | 2.63% | 1 | 32 | 332.62% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 72.40 | 73.25 | -0.36 | -0.49% | 1 | 3 | 278.91% |
| AMZN240426C00110000 | 4/23/2024 6:07 PM | 110 | 69.65 | 67.50 | 67.95 | 0.00 | 0.00% | 5 | 4 | 237.11% |
| AMZN240426C00115000 | 4/23/2024 3:26 PM | 115 | 63.24 | 62.70 | 63.05 | 0.00 | 0.00% | 20 | 60 | 242.77% |
| AMZN240426C00120000 | 4/19/2024 5:34 PM | 120 | 55.08 | 57.65 | 58.50 | 0.00 | 0.00% | 2 | 11 | 243.36% |
| AMZN240426C00125000 | 4/22/2024 6:48 PM | 125 | 52.73 | 52.40 | 53.30 | 0.00 | 0.00% | 1 | 62 | 198.63% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 47.45 | 48.30 | 2.35 | 5.06% | 5 | 42 | 182.23% |
| AMZN240426C00135000 | 4/24/2024 1:57 PM | 135 | 43.69 | 42.65 | 43.15 | 0.56 | 1.30% | 1 | 115 | 165.63% |
| AMZN240426C00140000 | 4/24/2024 2:13 PM | 140 | 37.95 | 37.55 | 38.10 | -1.75 | -4.41% | 1 | 215 | 139.84% |
| AMZN240426C00145000 | 4/22/2024 3:11 PM | 145 | 30.02 | 32.50 | 33.00 | 0.00 | 0.00% | 10 | 100 | 114.45% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 29.50 | 30.10 | 2.76 | 9.39% | 1 | 5 | 109.57% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 28.70 | 29.15 | 0.18 | 0.58% | 1 | 12 | 115.82% |
| AMZN240426C00150000 | 4/24/2024 1:31 PM | 150 | 29.00 | 27.75 | 28.10 | -0.37 | -1.26% | 2 | 237 | 112.21% |
| AMZN240426C00155000 | 4/24/2024 2:01 PM | 155 | 23.80 | 22.90 | 23.25 | -1.01 | -4.07% | 1 | 123 | 102.25% |
| AMZN240426C00157500 | 4/23/2024 2:56 PM | 157.5 | 20.55 | 20.50 | 20.95 | 0.00 | 0.00% | 7 | 30 | 99.22% |
| AMZN240426C00160000 | 4/24/2024 1:49 PM | 160 | 19.25 | 17.85 | 18.35 | -0.60 | -3.02% | 101 | 1,639 | 84.28% |
| AMZN240426C00162500 | 4/24/2024 2:09 PM | 162.5 | 16.00 | 15.25 | 15.55 | -1.40 | -8.05% | 401 | 475 | 66.02% |
| AMZN240426C00165000 | 4/24/2024 1:46 PM | 165 | 15.05 | 12.65 | 13.05 | 0.05 | 0.33% | 1 | 1,602 | 54.79% |
| AMZN240426C00167500 | 4/24/2024 2:13 PM | 167.5 | 10.47 | 10.45 | 10.70 | -1.68 | -13.83% | 18 | 275 | 54.20% |
| AMZN240426C00170000 | 4/24/2024 2:17 PM | 170 | 8.15 | 8.15 | 8.40 | -2.05 | -20.10% | 107 | 1,512 | 52.64% |
| AMZN240426C00172500 | 4/24/2024 2:19 PM | 172.5 | 6.15 | 5.90 | 6.05 | -1.44 | -18.97% | 120 | 1,338 | 44.21% |
| AMZN240426C00175000 | 4/24/2024 2:19 PM | 175 | 4.10 | 4.10 | 4.20 | -1.40 | -25.45% | 642 | 4,588 | 42.51% |
| AMZN240426C00177500 | 4/24/2024 2:20 PM | 177.5 | 2.51 | 2.53 | 2.55 | -1.15 | -31.25% | 2,701 | 5,426 | 39.01% |
| AMZN240426C00180000 | 4/24/2024 2:20 PM | 180 | 1.40 | 1.39 | 1.41 | -0.83 | -37.22% | 11,021 | 16,177 | 37.53% |
| AMZN240426C00182500 | 4/24/2024 2:20 PM | 182.5 | 0.65 | 0.68 | 0.69 | -0.53 | -44.17% | 5,613 | 9,504 | 36.57% |
| AMZN240426C00185000 | 4/24/2024 2:19 PM | 185 | 0.28 | 0.27 | 0.28 | -0.29 | -50.88% | 5,619 | 18,131 | 35.40% |
| AMZN240426C00187500 | 4/24/2024 2:17 PM | 187.5 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 2,448 | 14,882 | 35.45% |
| AMZN240426C00190000 | 4/24/2024 2:19 PM | 190 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 3,142 | 18,328 | 36.91% |
| AMZN240426C00192500 | 4/24/2024 2:14 PM | 192.5 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 125 | 5,166 | 39.84% |
| AMZN240426C00195000 | 4/24/2024 2:18 PM | 195 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 459 | 8,216 | 45.31% |
| AMZN240426C00197500 | 4/24/2024 2:19 PM | 197.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 1,738 | 48.05% |
| AMZN240426C00200000 | 4/24/2024 2:02 PM | 200 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 672 | 12,349 | 51.56% |
| AMZN240426C00202500 | 4/23/2024 7:35 PM | 202.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 19 | 498 | 53.91% |
| AMZN240426C00205000 | 4/24/2024 1:53 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 3,042 | 54.69% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,257 | 62.50% |
| AMZN240426C00210000 | 4/24/2024 1:59 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 2,894 | 62.50% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 8 | 71.09% |
| AMZN240426C00215000 | 4/23/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,608 | 70.31% |
| AMZN240426C00220000 | 4/23/2024 5:33 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 2,048 | 78.13% |
| AMZN240426C00225000 | 4/23/2024 6:16 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,710 | 84.38% |
| AMZN240426C00230000 | 4/24/2024 1:30 PM | 230 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 759 | 93.75% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 98.44% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 106.25% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 112.50% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 118.75% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 227 | 125.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 784 | 237.50% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 218.75% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 196.88% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,520 | 181.25% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 168.75% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 153.13% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 137.50% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 41 | 125.00% |
| AMZN240426P00130000 | 4/19/2024 6:34 PM | 130 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2,209 | 2,530 | 120.31% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,290 | 100.00% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 235 | 87.50% |
| AMZN240426P00145000 | 4/23/2024 2:36 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,436 | 75.00% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 367 | 68.75% |
| AMZN240426P00149000 | 4/23/2024 7:58 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 169 | 885 | 65.63% |
| AMZN240426P00150000 | 4/24/2024 2:13 PM | 150 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 2,377 | 64.06% |
| AMZN240426P00155000 | 4/24/2024 2:07 PM | 155 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 4,917 | 58.59% |
| AMZN240426P00157500 | 4/24/2024 2:12 PM | 157.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 1,573 | 55.86% |
| AMZN240426P00160000 | 4/24/2024 1:55 PM | 160 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 81 | 5,900 | 51.56% |
| AMZN240426P00162500 | 4/24/2024 2:11 PM | 162.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 29 | 3,601 | 47.27% |
| AMZN240426P00165000 | 4/24/2024 2:19 PM | 165 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 1,409 | 5,157 | 43.36% |
| AMZN240426P00167500 | 4/24/2024 2:17 PM | 167.5 | 0.13 | 0.12 | 0.14 | 0.01 | 8.33% | 309 | 2,906 | 39.94% |
| AMZN240426P00170000 | 4/24/2024 2:19 PM | 170 | 0.25 | 0.24 | 0.25 | 0.06 | 31.58% | 1,562 | 9,761 | 36.48% |
| AMZN240426P00172500 | 4/24/2024 2:20 PM | 172.5 | 0.54 | 0.51 | 0.54 | 0.12 | 27.91% | 3,427 | 6,638 | 34.96% |
| AMZN240426P00175000 | 4/24/2024 2:19 PM | 175 | 1.10 | 1.11 | 1.12 | 0.35 | 47.30% | 4,156 | 8,923 | 34.08% |
| AMZN240426P00177500 | 4/24/2024 2:19 PM | 177.5 | 2.07 | 2.06 | 2.08 | 0.61 | 42.36% | 3,683 | 5,489 | 33.08% |
| AMZN240426P00180000 | 4/24/2024 2:20 PM | 180 | 3.45 | 3.40 | 3.50 | 0.98 | 42.24% | 3,038 | 8,780 | 32.11% |
| AMZN240426P00182500 | 4/24/2024 2:16 PM | 182.5 | 5.32 | 5.20 | 5.40 | 1.37 | 34.68% | 190 | 2,907 | 32.08% |
| AMZN240426P00185000 | 4/24/2024 2:18 PM | 185 | 7.55 | 7.35 | 7.60 | 1.55 | 25.83% | 156 | 2,951 | 32.03% |
| AMZN240426P00187500 | 4/24/2024 2:16 PM | 187.5 | 9.70 | 9.75 | 10.00 | 1.75 | 22.01% | 7 | 1,040 | 34.18% |
| AMZN240426P00190000 | 4/23/2024 7:25 PM | 190 | 10.42 | 12.15 | 12.25 | 0.00 | 0.00% | 26 | 1,077 | 0.00% |
| AMZN240426P00192500 | 4/23/2024 6:18 PM | 192.5 | 13.12 | 14.15 | 14.80 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| AMZN240426P00195000 | 4/24/2024 1:56 PM | 195 | 16.05 | 17.05 | 17.40 | -2.70 | -14.40% | 7 | 102 | 0.00% |
| AMZN240426P00197500 | 4/23/2024 6:58 PM | 197.5 | 17.76 | 19.75 | 20.00 | 0.00 | 0.00% | 12 | 11 | 59.18% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 22.35 | 22.00 | 22.25 | 0.00 | 0.00% | 70 | 6 | 0.00% |
| AMZN240426P00202500 | 4/23/2024 6:58 PM | 202.5 | 22.73 | 24.65 | 24.95 | 0.00 | 0.00% | 14 | 0 | 63.28% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 26.95 | 27.45 | 0.00 | 0.00% | 87 | 0 | 67.97% |
| AMZN240426P00210000 | 4/23/2024 7:27 PM | 210 | 30.40 | 31.95 | 32.65 | 0.00 | 0.00% | 24 | 4 | 101.56% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 36.85 | 37.70 | 0.00 | 0.00% | 3 | 0 | 116.80% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 41.75 | 42.55 | 0.00 | 0.00% | 40 | 0 | 113.67% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 46.80 | 47.65 | 0.00 | 0.00% | 36 | 0 | 134.38% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 303.71% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 76.80 | 78.85 | 0.00 | 0.00% | - | 0 | 207.52% |
Related Tickers
BABA Alibaba Group Holding Limited
74.14
+2.25%
SE Sea Limited
63.64
+2.63%
MELI MercadoLibre, Inc.
1,381.00
-1.00%
PDD PDD Holdings Inc.
127.79
-0.18%
JD JD.com, Inc.
28.21
+2.38%
CPNG Coupang, Inc.
22.43
-1.30%
ETSY Etsy, Inc.
66.85
-2.19%
CHWY Chewy, Inc.
15.44
-1.03%
EBAY eBay Inc.
51.36
+0.21%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%