NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 3:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 4/17/2024 5:16 PM | 65 | 116.20 | 108.95 | 109.25 | 0.00 | 0.00% | 3 | 70 | 0.00% |
| AMZN240419C00070000 | 4/19/2024 4:24 PM | 70 | 104.73 | 103.95 | 104.20 | -5.47 | -4.96% | 1 | 51 | 0.00% |
| AMZN240419C00075000 | 4/11/2024 3:41 PM | 75 | 111.95 | 98.90 | 99.25 | 0.00 | 0.00% | 4 | 66 | 0.00% |
| AMZN240419C00080000 | 4/19/2024 5:37 PM | 80 | 94.98 | 93.30 | 94.80 | -11.87 | -11.11% | 126 | 4,583 | 760.16% |
| AMZN240419C00085000 | 4/19/2024 7:02 PM | 85 | 88.89 | 88.60 | 89.35 | -5.22 | -5.55% | 3 | 223 | 0.00% |
| AMZN240419C00090000 | 4/17/2024 2:11 PM | 90 | 93.46 | 83.80 | 84.55 | 0.00 | 0.00% | 1 | 566 | 577.34% |
| AMZN240419C00095000 | 4/19/2024 6:57 PM | 95 | 79.10 | 79.00 | 79.25 | -6.20 | -7.27% | 10 | 680 | 0.00% |
| AMZN240419C00100000 | 4/19/2024 6:56 PM | 100 | 74.20 | 73.35 | 74.50 | -5.20 | -6.55% | 65 | 1,461 | 473.44% |
| AMZN240419C00105000 | 4/19/2024 5:21 PM | 105 | 69.82 | 68.45 | 69.10 | -4.18 | -5.65% | 2 | 847 | 0.00% |
| AMZN240419C00110000 | 4/19/2024 6:54 PM | 110 | 63.84 | 63.75 | 64.05 | -5.66 | -8.14% | 19 | 1,695 | 0.00% |
| AMZN240419C00115000 | 4/19/2024 5:24 PM | 115 | 60.64 | 58.85 | 59.40 | -3.45 | -5.38% | 55 | 1,773 | 312.50% |
| AMZN240419C00120000 | 4/19/2024 5:34 PM | 120 | 54.93 | 53.35 | 54.40 | -4.09 | -6.93% | 86 | 2,914 | 282.81% |
| AMZN240419C00125000 | 4/19/2024 6:21 PM | 125 | 49.94 | 48.85 | 49.55 | -4.66 | -8.53% | 442 | 2,822 | 313.28% |
| AMZN240419C00130000 | 4/19/2024 6:56 PM | 130 | 44.06 | 44.05 | 44.45 | -5.31 | -10.76% | 66 | 5,588 | 252.34% |
| AMZN240419C00135000 | 4/19/2024 6:55 PM | 135 | 39.05 | 38.95 | 39.60 | -5.55 | -12.44% | 442 | 4,770 | 259.38% |
| AMZN240419C00140000 | 4/19/2024 6:51 PM | 140 | 33.91 | 34.00 | 34.50 | -5.25 | -13.41% | 298 | 13,248 | 208.59% |
| AMZN240419C00145000 | 4/19/2024 6:55 PM | 145 | 28.84 | 28.60 | 29.20 | -5.73 | -16.58% | 636 | 7,055 | 0.00% |
| AMZN240419C00150000 | 4/19/2024 6:48 PM | 150 | 23.75 | 23.95 | 24.25 | -5.80 | -19.63% | 851 | 14,017 | 0.00% |
| AMZN240419C00152500 | 4/19/2024 2:24 PM | 152.5 | 23.65 | 21.45 | 21.65 | -6.08 | -20.45% | 4 | 23 | 0.00% |
| AMZN240419C00155000 | 4/19/2024 7:00 PM | 155 | 18.80 | 19.05 | 19.25 | -5.50 | -22.63% | 2,310 | 22,876 | 0.00% |
| AMZN240419C00157500 | 4/19/2024 2:59 PM | 157.5 | 19.00 | 16.45 | 16.80 | -2.40 | -11.21% | 4 | 50 | 0.00% |
| AMZN240419C00160000 | 4/19/2024 7:05 PM | 160 | 13.80 | 14.05 | 14.25 | -5.45 | -28.31% | 612 | 7,887 | 0.00% |
| AMZN240419C00162500 | 4/19/2024 6:41 PM | 162.5 | 11.36 | 10.65 | 11.45 | -5.68 | -33.33% | 50 | 448 | 0.00% |
| AMZN240419C00165000 | 4/19/2024 7:04 PM | 165 | 8.91 | 8.90 | 9.15 | -5.72 | -39.10% | 709 | 10,583 | 0.00% |
| AMZN240419C00167500 | 4/19/2024 7:06 PM | 167.5 | 6.35 | 5.75 | 6.60 | -5.20 | -45.02% | 70 | 317 | 0.00% |
| AMZN240419C00170000 | 4/19/2024 7:08 PM | 170 | 4.10 | 4.05 | 4.30 | -5.23 | -56.24% | 5,083 | 13,998 | 0.00% |
| AMZN240419C00172500 | 4/19/2024 7:06 PM | 172.5 | 1.50 | 1.51 | 1.78 | -5.75 | -79.31% | 749 | 664 | 0.00% |
| AMZN240419C00175000 | 4/19/2024 7:08 PM | 175 | 0.14 | 0.12 | 0.14 | -4.26 | -96.82% | 34,005 | 26,363 | 10.35% |
| AMZN240419C00177500 | 4/19/2024 7:07 PM | 177.5 | 0.03 | 0.03 | 0.04 | -2.45 | -98.79% | 21,230 | 1,828 | 20.70% |
| AMZN240419C00180000 | 4/19/2024 7:08 PM | 180 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 16,312 | 30,428 | 26.56% |
| AMZN240419C00182500 | 4/19/2024 7:08 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 6,776 | 13,070 | 36.72% |
| AMZN240419C00185000 | 4/19/2024 7:00 PM | 185 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,811 | 34,558 | 46.09% |
| AMZN240419C00187500 | 4/19/2024 7:07 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,048 | 15,930 | 51.56% |
| AMZN240419C00190000 | 4/19/2024 7:05 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,117 | 37,543 | 59.38% |
| AMZN240419C00192500 | 4/19/2024 6:56 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 815 | 15,650 | 68.75% |
| AMZN240419C00195000 | 4/19/2024 7:07 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 537 | 24,987 | 75.00% |
| AMZN240419C00197500 | 4/19/2024 6:57 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 154 | 18,019 | 84.38% |
| AMZN240419C00200000 | 4/19/2024 6:32 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 21,368 | 90.63% |
| AMZN240419C00202500 | 4/19/2024 5:06 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 2,524 | 96.88% |
| AMZN240419C00205000 | 4/19/2024 6:14 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 5,410 | 106.25% |
| AMZN240419C00207500 | 4/18/2024 2:15 PM | 207.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,172 | 112.50% |
| AMZN240419C00210000 | 4/19/2024 5:44 PM | 210 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 7,031 | 50.00% |
| AMZN240419C00215000 | 4/19/2024 2:16 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,382 | 131.25% |
| AMZN240419C00220000 | 4/19/2024 4:10 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,246 | 143.75% |
| AMZN240419C00225000 | 4/17/2024 3:43 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,840 | 156.25% |
| AMZN240419C00230000 | 4/12/2024 7:35 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 214 | 4,743 | 168.75% |
| AMZN240419C00235000 | 4/1/2024 7:29 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,074 | 181.25% |
| AMZN240419C00240000 | 4/15/2024 4:37 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,216 | 193.75% |
| AMZN240419C00245000 | 4/15/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 819 | 206.25% |
| AMZN240419C00250000 | 4/15/2024 1:30 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 482 | 50.00% |
| AMZN240419C00255000 | 4/19/2024 2:41 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,039 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 4/16/2024 6:28 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 395 | 575.00% |
| AMZN240419P00070000 | 3/11/2024 5:13 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 374 | 568.75% |
| AMZN240419P00075000 | 2/16/2024 4:40 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 728 | 575.00% |
| AMZN240419P00080000 | 4/9/2024 3:12 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,108 | 462.50% |
| AMZN240419P00085000 | 4/19/2024 6:28 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 442 | 425.00% |
| AMZN240419P00090000 | 4/16/2024 1:49 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 1,553 | 393.75% |
| AMZN240419P00095000 | 4/12/2024 6:48 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 948 | 3,519 | 362.50% |
| AMZN240419P00100000 | 4/19/2024 2:14 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,570 | 337.50% |
| AMZN240419P00105000 | 4/12/2024 6:48 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 307 | 8,335 | 312.50% |
| AMZN240419P00110000 | 4/17/2024 5:14 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5,223 | 281.25% |
| AMZN240419P00115000 | 4/15/2024 6:31 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 12,124 | 256.25% |
| AMZN240419P00120000 | 4/18/2024 7:53 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 13,606 | 231.25% |
| AMZN240419P00125000 | 4/19/2024 3:24 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15,007 | 206.25% |
| AMZN240419P00130000 | 4/18/2024 5:05 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14,606 | 187.50% |
| AMZN240419P00135000 | 4/18/2024 6:46 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10,995 | 162.50% |
| AMZN240419P00140000 | 4/17/2024 6:23 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 818 | 12,915 | 143.75% |
| AMZN240419P00145000 | 4/19/2024 6:46 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 12,698 | 118.75% |
| AMZN240419P00150000 | 4/19/2024 6:01 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 19,157 | 100.00% |
| AMZN240419P00152500 | 4/17/2024 5:37 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 505 | 1,029 | 90.63% |
| AMZN240419P00155000 | 4/19/2024 6:35 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 25,047 | 81.25% |
| AMZN240419P00157500 | 4/19/2024 7:06 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 3,403 | 68.75% |
| AMZN240419P00160000 | 4/19/2024 7:06 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 850 | 17,976 | 59.38% |
| AMZN240419P00162500 | 4/19/2024 5:03 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,755 | 50.00% |
| AMZN240419P00165000 | 4/19/2024 7:06 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 641 | 15,866 | 43.75% |
| AMZN240419P00167500 | 4/19/2024 7:04 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,012 | 4,785 | 32.81% |
| AMZN240419P00170000 | 4/19/2024 7:08 PM | 170 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6,257 | 13,678 | 26.17% |
| AMZN240419P00172500 | 4/19/2024 7:07 PM | 172.5 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 9,730 | 7,514 | 16.70% |
| AMZN240419P00175000 | 4/19/2024 7:08 PM | 175 | 1.06 | 1.00 | 1.07 | 0.83 | 360.87% | 29,810 | 22,388 | 19.29% |
| AMZN240419P00177500 | 4/19/2024 7:08 PM | 177.5 | 3.45 | 3.30 | 3.50 | 2.70 | 360.00% | 19,131 | 10,543 | 38.28% |
| AMZN240419P00180000 | 4/19/2024 7:07 PM | 180 | 5.90 | 5.85 | 6.05 | 4.10 | 227.78% | 7,101 | 16,945 | 53.13% |
| AMZN240419P00182500 | 4/19/2024 7:05 PM | 182.5 | 8.45 | 8.30 | 8.45 | 5.00 | 137.36% | 3,363 | 7,719 | 63.77% |
| AMZN240419P00185000 | 4/19/2024 7:04 PM | 185 | 11.05 | 10.80 | 11.00 | 5.15 | 87.29% | 1,871 | 14,534 | 79.49% |
| AMZN240419P00187500 | 4/19/2024 7:02 PM | 187.5 | 13.64 | 13.30 | 13.50 | 5.32 | 63.94% | 353 | 2,600 | 92.77% |
| AMZN240419P00190000 | 4/19/2024 6:42 PM | 190 | 16.05 | 15.80 | 16.00 | 5.25 | 48.61% | 46 | 297 | 105.57% |
| AMZN240419P00192500 | 4/19/2024 5:35 PM | 192.5 | 17.30 | 18.20 | 18.70 | 6.00 | 53.10% | 9 | 10 | 122.46% |
| AMZN240419P00195000 | 4/19/2024 3:24 PM | 195 | 18.80 | 20.75 | 21.00 | 5.30 | 39.26% | 2 | 2 | 127.15% |
| AMZN240419P00197500 | 4/18/2024 5:25 PM | 197.5 | 18.06 | 23.30 | 23.75 | 0.00 | 0.00% | 2 | 0 | 153.13% |
| AMZN240419P00200000 | 4/19/2024 4:50 PM | 200 | 25.20 | 25.35 | 26.15 | 5.20 | 26.00% | 4 | 1 | 131.25% |
| AMZN240419P00202500 | 4/16/2024 5:29 PM | 202.5 | 18.75 | 28.40 | 28.85 | 0.00 | 0.00% | 1 | 0 | 185.35% |
| AMZN240419P00205000 | 4/17/2024 7:25 PM | 205 | 23.80 | 30.65 | 31.05 | 0.00 | 0.00% | 3,650 | 0 | 167.58% |
| AMZN240419P00207500 | 4/17/2024 7:16 PM | 207.5 | 26.05 | 33.25 | 33.55 | 0.00 | 0.00% | 1,203 | 1 | 184.38% |
| AMZN240419P00210000 | 4/17/2024 7:16 PM | 210 | 28.80 | 35.60 | 36.45 | 0.00 | 0.00% | 5 | 0 | 209.38% |
| AMZN240419P00215000 | 4/12/2024 1:45 PM | 215 | 27.05 | 40.65 | 41.20 | 0.00 | 0.00% | 1 | 0 | 217.58% |
| AMZN240419P00220000 | 4/11/2024 7:07 PM | 220 | 30.64 | 45.90 | 46.25 | 0.00 | 0.00% | 1 | 0 | 255.47% |
| AMZN240419P00225000 | 4/12/2024 7:27 PM | 225 | 39.69 | 50.70 | 51.25 | 0.00 | 0.00% | 1 | 0 | 262.31% |
| AMZN240419P00230000 | 2/21/2024 5:15 PM | 230 | 62.40 | 50.80 | 51.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240419P00235000 | 4/16/2024 3:10 PM | 235 | 50.60 | 60.65 | 61.05 | 0.00 | 0.00% | 1 | 0 | 276.56% |
| AMZN240419P00245000 | 4/12/2024 2:33 PM | 245 | 57.95 | 70.70 | 71.05 | 0.00 | 0.00% | 6 | 0 | 313.28% |
| AMZN240419P00255000 | 4/15/2024 7:31 PM | 255 | 70.90 | 80.80 | 81.05 | 0.00 | 0.00% | 1 | 0 | 353.52% |
Related Tickers
BABA Alibaba Group Holding Limited
68.99
+0.15%
CPNG Coupang, Inc.
22.12
-0.83%
SE Sea Limited
55.23
-1.90%
MELI MercadoLibre, Inc.
1,350.65
-1.43%
JD JD.com, Inc.
25.40
-0.26%
CHWY Chewy, Inc.
16.09
-0.22%
PDD PDD Holdings Inc.
112.94
-0.67%
ETSY Etsy, Inc.
67.08
-0.39%
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
W Wayfair Inc.
53.31
-2.61%