NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 10:45 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 | 76.45 | 76.85 | 0.00 | 0.00% | 1 | 2 | 457.81% |
| AMZN240426C00100000 | 4/25/2024 2:25 PM | 100 | 71.45 | 71.55 | 72.00 | -6.47 | -8.30% | 2 | 30 | 436.52% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 66.55 | 67.00 | 0.00 | 0.00% | 1 | 2 | 402.34% |
| AMZN240426C00110000 | 4/25/2024 1:43 PM | 110 | 60.15 | 61.65 | 62.05 | -7.65 | -11.28% | 31 | 10 | 376.37% |
| AMZN240426C00115000 | 4/24/2024 7:54 PM | 115 | 61.90 | 56.60 | 56.95 | 0.00 | 0.00% | 12 | 52 | 338.28% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 51.65 | 52.05 | 0.00 | 0.00% | 3 | 10 | 313.77% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 46.55 | 46.90 | 0.00 | 0.00% | 3 | 61 | 274.81% |
| AMZN240426C00130000 | 4/25/2024 2:28 PM | 130 | 41.72 | 41.55 | 41.80 | -7.09 | -14.53% | 1 | 37 | 242.97% |
| AMZN240426C00135000 | 4/25/2024 1:30 PM | 135 | 31.50 | 36.65 | 36.95 | -10.40 | -24.82% | 1 | 115 | 223.63% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 31.20 | 31.90 | 0.00 | 0.00% | 11 | 214 | 180.96% |
| AMZN240426C00145000 | 4/25/2024 1:56 PM | 145 | 25.75 | 26.65 | 26.90 | -6.00 | -18.90% | 10 | 100 | 167.87% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 22.30 | 23.75 | 24.15 | -9.86 | -30.66% | 2 | 5 | 159.96% |
| AMZN240426C00149000 | 4/25/2024 2:05 PM | 149 | 22.30 | 22.35 | 23.00 | -8.83 | -28.36% | 5 | 11 | 141.60% |
| AMZN240426C00150000 | 4/25/2024 2:01 PM | 150 | 21.60 | 21.55 | 21.90 | -5.27 | -19.61% | 12 | 177 | 138.77% |
| AMZN240426C00155000 | 4/25/2024 2:24 PM | 155 | 16.74 | 16.60 | 16.90 | -5.03 | -23.11% | 30 | 121 | 113.28% |
| AMZN240426C00157500 | 4/25/2024 2:12 PM | 157.5 | 13.90 | 14.10 | 14.55 | -5.10 | -26.84% | 31 | 30 | 102.64% |
| AMZN240426C00160000 | 4/25/2024 2:29 PM | 160 | 11.77 | 11.60 | 11.95 | -5.43 | -31.15% | 108 | 1,666 | 87.01% |
| AMZN240426C00162500 | 4/25/2024 1:32 PM | 162.5 | 7.80 | 9.35 | 9.65 | -6.15 | -44.09% | 61 | 291 | 79.79% |
| AMZN240426C00165000 | 4/25/2024 2:24 PM | 165 | 6.97 | 6.80 | 6.95 | -4.82 | -40.88% | 621 | 1,402 | 61.13% |
| AMZN240426C00167500 | 4/25/2024 2:28 PM | 167.5 | 4.80 | 4.90 | 5.05 | -4.96 | -50.51% | 3,176 | 226 | 58.98% |
| AMZN240426C00170000 | 4/25/2024 2:29 PM | 170 | 2.94 | 2.95 | 2.99 | -4.36 | -59.73% | 10,483 | 1,448 | 49.61% |
| AMZN240426C00172500 | 4/25/2024 2:29 PM | 172.5 | 1.67 | 1.68 | 1.71 | -3.33 | -66.73% | 12,383 | 1,306 | 47.61% |
| AMZN240426C00175000 | 4/25/2024 2:29 PM | 175 | 0.81 | 0.85 | 0.86 | -2.49 | -75.45% | 22,389 | 5,456 | 46.14% |
| AMZN240426C00177500 | 4/25/2024 2:29 PM | 177.5 | 0.35 | 0.36 | 0.38 | -1.55 | -81.15% | 5,456 | 8,969 | 45.22% |
| AMZN240426C00180000 | 4/25/2024 2:29 PM | 180 | 0.14 | 0.14 | 0.15 | -0.90 | -86.54% | 12,525 | 19,730 | 44.92% |
| AMZN240426C00182500 | 4/25/2024 2:29 PM | 182.5 | 0.05 | 0.05 | 0.06 | -0.43 | -87.76% | 12,776 | 16,764 | 45.70% |
| AMZN240426C00185000 | 4/25/2024 2:26 PM | 185 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 4,796 | 20,374 | 48.44% |
| AMZN240426C00187500 | 4/25/2024 2:29 PM | 187.5 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 1,784 | 13,057 | 50.78% |
| AMZN240426C00190000 | 4/25/2024 2:28 PM | 190 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 540 | 18,028 | 50.00% |
| AMZN240426C00192500 | 4/25/2024 2:11 PM | 192.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 381 | 4,962 | 60.94% |
| AMZN240426C00195000 | 4/25/2024 2:05 PM | 195 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 311 | 8,369 | 65.63% |
| AMZN240426C00197500 | 4/25/2024 1:36 PM | 197.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,740 | 75.00% |
| AMZN240426C00200000 | 4/25/2024 2:23 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 116 | 11,750 | 71.88% |
| AMZN240426C00202500 | 4/25/2024 2:21 PM | 202.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 498 | 85.94% |
| AMZN240426C00205000 | 4/25/2024 2:22 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,997 | 82.81% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,257 | 93.75% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2,887 | 98.44% |
| 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 | 103.13% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,040 | 112.50% |
| 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 | 153.13% |
| 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 | 137.50% |
| AMZN240426P00130000 | 4/25/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,459 | 121.88% |
| AMZN240426P00135000 | 4/25/2024 2:09 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 1,290 | 106.25% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.02 | 0.00 | 0.03 | 0.01 | 0.00% | 1 | 235 | 101.56% |
| AMZN240426P00145000 | 4/25/2024 1:30 PM | 145 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 46 | 1,436 | 85.94% |
| AMZN240426P00148000 | 4/25/2024 1:30 PM | 148 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 42 | 367 | 78.91% |
| AMZN240426P00149000 | 4/25/2024 1:30 PM | 149 | 0.03 | 0.01 | 0.04 | 0.02 | 200.00% | 25 | 985 | 77.34% |
| AMZN240426P00150000 | 4/25/2024 2:03 PM | 150 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 50 | 2,479 | 74.22% |
| AMZN240426P00155000 | 4/25/2024 2:20 PM | 155 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 543 | 4,907 | 60.16% |
| AMZN240426P00157500 | 4/25/2024 2:16 PM | 157.5 | 0.04 | 0.03 | 0.05 | 0.02 | 100.00% | 1,673 | 1,766 | 52.34% |
| AMZN240426P00160000 | 4/25/2024 2:26 PM | 160 | 0.07 | 0.06 | 0.07 | 0.04 | 133.33% | 2,713 | 5,437 | 47.66% |
| AMZN240426P00162500 | 4/25/2024 2:28 PM | 162.5 | 0.12 | 0.12 | 0.13 | 0.07 | 140.00% | 1,455 | 2,376 | 43.26% |
| AMZN240426P00165000 | 4/25/2024 2:29 PM | 165 | 0.28 | 0.26 | 0.28 | 0.21 | 300.00% | 4,727 | 4,677 | 39.84% |
| AMZN240426P00167500 | 4/25/2024 2:29 PM | 167.5 | 0.65 | 0.63 | 0.65 | 0.48 | 282.35% | 5,677 | 3,231 | 37.84% |
| AMZN240426P00170000 | 4/25/2024 2:29 PM | 170 | 1.38 | 1.34 | 1.35 | 1.01 | 280.56% | 7,294 | 9,566 | 35.30% |
| AMZN240426P00172500 | 4/25/2024 2:29 PM | 172.5 | 2.52 | 2.54 | 2.58 | 1.72 | 215.00% | 2,568 | 5,694 | 33.11% |
| AMZN240426P00175000 | 4/25/2024 2:29 PM | 175 | 4.15 | 4.10 | 4.25 | 2.62 | 171.24% | 5,833 | 13,059 | 26.07% |
| AMZN240426P00177500 | 4/25/2024 2:29 PM | 177.5 | 6.20 | 6.15 | 6.35 | 3.50 | 129.63% | 678 | 6,788 | 0.00% |
| AMZN240426P00180000 | 4/25/2024 2:28 PM | 180 | 8.40 | 8.15 | 8.35 | 4.05 | 93.10% | 592 | 8,960 | 0.00% |
| AMZN240426P00182500 | 4/25/2024 2:24 PM | 182.5 | 11.00 | 10.75 | 11.00 | 4.80 | 77.42% | 210 | 2,605 | 0.00% |
| AMZN240426P00185000 | 4/25/2024 2:28 PM | 185 | 13.25 | 13.15 | 13.50 | 4.85 | 57.74% | 151 | 2,789 | 0.00% |
| AMZN240426P00187500 | 4/25/2024 1:59 PM | 187.5 | 17.30 | 15.70 | 16.00 | 6.30 | 57.27% | 31 | 490 | 0.00% |
| AMZN240426P00190000 | 4/24/2024 7:41 PM | 190 | 19.25 | 17.95 | 18.50 | 6.23 | 47.85% | 2 | 63 | 0.00% |
| AMZN240426P00192500 | 4/24/2024 7:56 PM | 192.5 | 16.00 | 20.65 | 21.20 | 0.00 | 0.00% | 132 | 9 | 0.00% |
| AMZN240426P00195000 | 4/25/2024 1:59 PM | 195 | 24.55 | 23.20 | 23.70 | 6.05 | 32.70% | 1 | 1 | 0.00% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 21.00 | 25.60 | 26.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| AMZN240426P00200000 | 4/24/2024 7:56 PM | 200 | 23.50 | 27.90 | 28.25 | 0.00 | 0.00% | 51 | 5 | 0.00% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 30.60 | 31.35 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 33.20 | 33.55 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 4/24/2024 7:56 PM | 210 | 33.50 | 37.95 | 38.35 | 0.00 | 0.00% | 46 | 4 | 0.00% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 42.85 | 44.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 48.20 | 48.60 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 53.10 | 53.55 | 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 | 0.00% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 83.00 | 83.35 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BABA Alibaba Group Holding Limited
74.55
-0.11%
SE Sea Limited
62.63
-1.01%
MELI MercadoLibre, Inc.
1,354.99
-1.10%
PDD PDD Holdings Inc.
124.76
-2.19%
JD JD.com, Inc.
28.39
+0.42%
CPNG Coupang, Inc.
22.35
-1.98%
ETSY Etsy, Inc.
66.30
-0.85%
CHWY Chewy, Inc.
14.77
-2.12%
W Wayfair Inc.
51.64
-2.42%
EBAY eBay Inc.
50.89
-0.57%