NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 3:07 PM 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 | 81.55 | 81.80 | 0.00 | 0.00% | 1 | 2 | 317.97% |
| AMZN240426C00100000 | 4/19/2024 2:26 PM | 100 | 77.92 | 76.45 | 76.80 | 1.57 | 2.06% | 2 | 32 | 283.20% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 71.60 | 72.10 | -0.36 | -0.49% | 1 | 3 | 298.44% |
| AMZN240426C00110000 | 4/24/2024 2:52 PM | 110 | 67.80 | 66.55 | 66.85 | -1.85 | -2.66% | 9 | 4 | 253.91% |
| AMZN240426C00115000 | 4/24/2024 5:14 PM | 115 | 61.87 | 61.55 | 61.80 | -1.37 | -2.17% | 11 | 60 | 228.91% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 56.60 | 56.85 | 1.27 | 2.31% | 3 | 11 | 215.82% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 51.55 | 51.85 | -0.66 | -1.25% | 3 | 62 | 192.58% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 46.20 | 46.90 | 2.35 | 5.06% | 5 | 42 | 149.22% |
| AMZN240426C00135000 | 4/24/2024 1:57 PM | 135 | 43.69 | 41.60 | 41.85 | 0.56 | 1.30% | 1 | 115 | 157.62% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 36.55 | 36.95 | -3.13 | -7.88% | 11 | 215 | 141.60% |
| AMZN240426C00145000 | 4/24/2024 6:50 PM | 145 | 31.75 | 31.60 | 31.90 | 1.73 | 6.12% | 1 | 100 | 123.44% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 28.45 | 29.20 | 2.76 | 9.39% | 1 | 5 | 117.97% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 27.50 | 27.85 | 0.18 | 0.58% | 1 | 12 | 102.93% |
| AMZN240426C00150000 | 4/24/2024 3:47 PM | 150 | 26.63 | 26.60 | 26.85 | -2.74 | -9.33% | 11 | 237 | 103.61% |
| AMZN240426C00155000 | 4/24/2024 2:01 PM | 155 | 21.77 | 21.60 | 21.85 | -3.04 | -12.25% | 17 | 123 | 86.13% |
| AMZN240426C00157500 | 4/24/2024 4:20 PM | 157.5 | 19.00 | 19.10 | 19.30 | -1.55 | -7.54% | 25 | 30 | 75.88% |
| AMZN240426C00160000 | 4/24/2024 6:41 PM | 160 | 16.75 | 16.65 | 16.85 | -3.10 | -15.62% | 186 | 1,639 | 70.12% |
| AMZN240426C00162500 | 4/24/2024 4:51 PM | 162.5 | 13.95 | 14.15 | 14.35 | -3.45 | -19.83% | 414 | 475 | 61.23% |
| AMZN240426C00165000 | 4/24/2024 6:46 PM | 165 | 12.05 | 11.70 | 11.85 | -2.95 | -19.67% | 400 | 1,602 | 53.32% |
| AMZN240426C00167500 | 4/24/2024 6:28 PM | 167.5 | 9.55 | 9.25 | 9.45 | -2.60 | -21.40% | 31 | 275 | 50.05% |
| AMZN240426C00170000 | 4/24/2024 6:48 PM | 170 | 7.10 | 7.05 | 7.15 | -3.10 | -30.39% | 453 | 1,512 | 44.87% |
| AMZN240426C00172500 | 4/24/2024 6:36 PM | 172.5 | 5.00 | 4.95 | 5.05 | -2.59 | -34.12% | 369 | 1,338 | 41.21% |
| AMZN240426C00175000 | 4/24/2024 6:41 PM | 175 | 3.30 | 3.20 | 3.30 | -2.20 | -40.00% | 3,189 | 4,588 | 39.33% |
| AMZN240426C00177500 | 4/24/2024 6:51 PM | 177.5 | 1.94 | 1.95 | 1.97 | -1.72 | -46.87% | 13,856 | 5,426 | 38.33% |
| AMZN240426C00180000 | 4/24/2024 6:51 PM | 180 | 1.07 | 1.05 | 1.07 | -1.16 | -52.49% | 28,025 | 16,177 | 37.87% |
| AMZN240426C00182500 | 4/24/2024 6:51 PM | 182.5 | 0.50 | 0.50 | 0.52 | -0.68 | -57.14% | 25,385 | 9,504 | 37.55% |
| AMZN240426C00185000 | 4/24/2024 6:51 PM | 185 | 0.23 | 0.22 | 0.23 | -0.34 | -60.71% | 19,068 | 18,131 | 37.50% |
| AMZN240426C00187500 | 4/24/2024 6:40 PM | 187.5 | 0.09 | 0.10 | 0.11 | -0.15 | -62.50% | 5,020 | 14,882 | 38.77% |
| AMZN240426C00190000 | 4/24/2024 6:49 PM | 190 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 4,992 | 18,328 | 39.84% |
| AMZN240426C00192500 | 4/24/2024 6:17 PM | 192.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 491 | 5,166 | 42.58% |
| AMZN240426C00195000 | 4/24/2024 6:36 PM | 195 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 663 | 8,216 | 48.05% |
| AMZN240426C00197500 | 4/24/2024 6:40 PM | 197.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 248 | 1,738 | 50.78% |
| AMZN240426C00200000 | 4/24/2024 6:46 PM | 200 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,184 | 12,349 | 53.91% |
| AMZN240426C00202500 | 4/23/2024 7:35 PM | 202.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 19 | 498 | 58.59% |
| AMZN240426C00205000 | 4/24/2024 5:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 3,042 | 56.25% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,257 | 67.19% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 2,894 | 65.63% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 8 | 76.56% |
| AMZN240426C00215000 | 4/23/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,608 | 71.88% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,048 | 81.25% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,710 | 87.50% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 759 | 93.75% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 103.13% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 109.38% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 115.63% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 121.88% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 227 | 128.13% |
| 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 | 231.25% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 212.50% |
| 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 | 150.00% |
| 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 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,530 | 112.50% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,290 | 104.69% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 235 | 84.38% |
| AMZN240426P00145000 | 4/23/2024 2:36 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,436 | 73.44% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 367 | 65.63% |
| AMZN240426P00149000 | 4/24/2024 4:08 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 885 | 64.06% |
| AMZN240426P00150000 | 4/24/2024 6:43 PM | 150 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 155 | 2,377 | 68.75% |
| AMZN240426P00155000 | 4/24/2024 6:21 PM | 155 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 4,917 | 56.25% |
| AMZN240426P00157500 | 4/24/2024 6:38 PM | 157.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 116 | 1,573 | 53.13% |
| AMZN240426P00160000 | 4/24/2024 6:51 PM | 160 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 447 | 5,900 | 47.66% |
| AMZN240426P00162500 | 4/24/2024 6:07 PM | 162.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,584 | 3,601 | 44.34% |
| AMZN240426P00165000 | 4/24/2024 6:51 PM | 165 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 1,818 | 5,157 | 40.23% |
| AMZN240426P00167500 | 4/24/2024 6:35 PM | 167.5 | 0.16 | 0.16 | 0.17 | 0.04 | 33.33% | 1,237 | 2,906 | 38.09% |
| AMZN240426P00170000 | 4/24/2024 6:51 PM | 170 | 0.36 | 0.35 | 0.37 | 0.17 | 89.47% | 4,486 | 9,761 | 36.43% |
| AMZN240426P00172500 | 4/24/2024 6:51 PM | 172.5 | 0.78 | 0.76 | 0.78 | 0.36 | 85.71% | 6,413 | 6,638 | 35.21% |
| AMZN240426P00175000 | 4/24/2024 6:49 PM | 175 | 1.55 | 1.51 | 1.53 | 0.80 | 106.67% | 12,707 | 8,923 | 34.38% |
| AMZN240426P00177500 | 4/24/2024 6:51 PM | 177.5 | 2.70 | 2.71 | 2.75 | 1.24 | 83.22% | 8,442 | 5,489 | 34.28% |
| AMZN240426P00180000 | 4/24/2024 6:47 PM | 180 | 4.30 | 4.25 | 4.35 | 1.83 | 74.09% | 4,766 | 8,780 | 33.08% |
| AMZN240426P00182500 | 4/24/2024 6:49 PM | 182.5 | 6.25 | 6.20 | 6.35 | 2.30 | 58.23% | 359 | 2,907 | 31.93% |
| AMZN240426P00185000 | 4/24/2024 6:49 PM | 185 | 8.47 | 8.40 | 8.60 | 2.47 | 41.17% | 370 | 2,951 | 28.71% |
| AMZN240426P00187500 | 4/24/2024 6:36 PM | 187.5 | 10.70 | 10.75 | 11.00 | 2.75 | 34.59% | 32 | 1,040 | 0.00% |
| AMZN240426P00190000 | 4/24/2024 6:32 PM | 190 | 13.40 | 13.30 | 13.50 | 2.98 | 28.60% | 106 | 1,077 | 0.00% |
| AMZN240426P00192500 | 4/24/2024 6:17 PM | 192.5 | 15.50 | 15.75 | 16.00 | 2.38 | 18.14% | 52 | 9 | 0.00% |
| AMZN240426P00195000 | 4/24/2024 1:56 PM | 195 | 16.05 | 18.30 | 18.55 | -2.70 | -14.40% | 7 | 102 | 44.14% |
| AMZN240426P00197500 | 4/24/2024 6:16 PM | 197.5 | 20.55 | 20.75 | 21.00 | 2.79 | 15.71% | 15 | 11 | 0.00% |
| AMZN240426P00200000 | 4/22/2024 7:15 PM | 200 | 22.35 | 23.25 | 23.50 | 0.00 | 0.00% | 70 | 6 | 0.00% |
| AMZN240426P00202500 | 4/24/2024 6:32 PM | 202.5 | 25.85 | 25.30 | 26.00 | 3.12 | 13.73% | 2 | 0 | 0.00% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 28.25 | 28.75 | 0.00 | 0.00% | 87 | 0 | 91.02% |
| AMZN240426P00210000 | 4/24/2024 6:16 PM | 210 | 32.60 | 33.25 | 33.50 | 2.20 | 7.24% | 16 | 4 | 0.00% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 38.25 | 38.50 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 43.25 | 43.80 | 0.00 | 0.00% | 40 | 0 | 129.10% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 48.30 | 48.85 | 0.00 | 0.00% | 36 | 0 | 107.81% |
| AMZN240426P00250000 | 3/22/2024 3:47 PM | 250 | 71.57 | 74.80 | 75.95 | 0.00 | 0.00% | 2 | 0 | 272.12% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 78.25 | 78.45 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BABA Alibaba Group Holding Limited
74.54
+2.80%
SE Sea Limited
63.26
+2.02%
MELI MercadoLibre, Inc.
1,367.84
-1.95%
PDD PDD Holdings Inc.
127.44
-0.45%
JD JD.com, Inc.
28.18
+2.27%
CPNG Coupang, Inc.
22.65
-0.31%
ETSY Etsy, Inc.
66.03
-3.39%
CHWY Chewy, Inc.
15.26
-2.21%
EBAY eBay Inc.
51.07
-0.36%
9988.HK Alibaba Group Holding Limited
72.500
+3.87%