NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
As of 2:12 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 | 77.75 | 78.35 | 0.00 | 0.00% | 1 | 2 | 300.00% |
| AMZN240426C00100000 | 4/25/2024 2:58 PM | 100 | 71.12 | 72.80 | 73.15 | -6.80 | -8.73% | 4 | 30 | 327.34% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 66.12 | 67.70 | 68.45 | -7.05 | -9.64% | 1 | 2 | 270.31% |
| AMZN240426C00110000 | 4/25/2024 4:02 PM | 110 | 62.28 | 62.75 | 63.60 | -5.52 | -8.14% | 39 | 10 | 282.81% |
| AMZN240426C00115000 | 4/24/2024 7:54 PM | 115 | 61.90 | 57.75 | 58.35 | 0.00 | 0.00% | 12 | 52 | 210.94% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 52.70 | 53.20 | 0.00 | 0.00% | 3 | 10 | 239.06% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 47.65 | 48.55 | 0.00 | 0.00% | 3 | 61 | 192.19% |
| AMZN240426C00130000 | 4/25/2024 4:01 PM | 130 | 42.15 | 42.95 | 43.25 | -6.66 | -13.64% | 22 | 37 | 171.48% |
| AMZN240426C00135000 | 4/25/2024 3:55 PM | 135 | 37.62 | 37.85 | 38.20 | -4.28 | -10.21% | 42 | 115 | 112.50% |
| AMZN240426C00140000 | 4/25/2024 5:40 PM | 140 | 33.00 | 32.95 | 33.35 | -3.57 | -9.76% | 116 | 214 | 141.41% |
| AMZN240426C00145000 | 4/25/2024 2:55 PM | 145 | 25.85 | 27.85 | 28.25 | -5.90 | -18.58% | 13 | 100 | 98.44% |
| AMZN240426C00148000 | 4/25/2024 4:01 PM | 148 | 24.20 | 24.95 | 25.60 | -7.96 | -24.75% | 5 | 5 | 122.85% |
| AMZN240426C00149000 | 4/25/2024 4:01 PM | 149 | 23.15 | 23.90 | 24.40 | -7.98 | -25.63% | 7 | 11 | 105.08% |
| AMZN240426C00150000 | 4/25/2024 4:01 PM | 150 | 22.15 | 22.85 | 23.25 | -4.72 | -17.57% | 17 | 177 | 82.03% |
| AMZN240426C00155000 | 4/25/2024 4:32 PM | 155 | 17.30 | 18.00 | 18.30 | -4.47 | -20.53% | 42 | 121 | 81.25% |
| AMZN240426C00157500 | 4/25/2024 2:12 PM | 157.5 | 13.90 | 15.55 | 15.80 | -5.10 | -26.84% | 31 | 30 | 73.63% |
| AMZN240426C00160000 | 4/25/2024 5:46 PM | 160 | 13.00 | 13.00 | 13.25 | -4.20 | -24.42% | 116 | 1,666 | 58.98% |
| AMZN240426C00162500 | 4/25/2024 5:39 PM | 162.5 | 10.60 | 10.65 | 10.90 | -3.35 | -24.01% | 70 | 291 | 59.38% |
| AMZN240426C00165000 | 4/25/2024 5:46 PM | 165 | 8.15 | 8.20 | 8.70 | -3.64 | -30.87% | 1,500 | 1,402 | 55.66% |
| AMZN240426C00167500 | 4/25/2024 5:55 PM | 167.5 | 6.10 | 5.95 | 6.10 | -3.66 | -37.50% | 3,613 | 226 | 47.56% |
| AMZN240426C00170000 | 4/25/2024 5:55 PM | 170 | 4.10 | 3.95 | 4.05 | -3.20 | -43.84% | 15,964 | 1,448 | 43.85% |
| AMZN240426C00172500 | 4/25/2024 5:55 PM | 172.5 | 2.39 | 2.36 | 2.38 | -2.61 | -52.20% | 19,506 | 1,306 | 41.36% |
| AMZN240426C00175000 | 4/25/2024 5:57 PM | 175 | 1.21 | 1.21 | 1.22 | -2.09 | -63.33% | 35,473 | 5,456 | 40.09% |
| AMZN240426C00177500 | 4/25/2024 5:55 PM | 177.5 | 0.54 | 0.53 | 0.55 | -1.36 | -70.83% | 13,790 | 8,969 | 39.80% |
| AMZN240426C00180000 | 4/25/2024 5:57 PM | 180 | 0.23 | 0.22 | 0.24 | -0.81 | -77.88% | 19,625 | 19,730 | 40.92% |
| AMZN240426C00182500 | 4/25/2024 5:52 PM | 182.5 | 0.10 | 0.10 | 0.11 | -0.38 | -77.55% | 16,234 | 16,764 | 42.97% |
| AMZN240426C00185000 | 4/25/2024 5:56 PM | 185 | 0.04 | 0.04 | 0.05 | -0.18 | -78.26% | 7,252 | 20,374 | 45.12% |
| AMZN240426C00187500 | 4/25/2024 5:53 PM | 187.5 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 4,875 | 13,057 | 48.83% |
| AMZN240426C00190000 | 4/25/2024 5:57 PM | 190 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 880 | 18,028 | 50.78% |
| AMZN240426C00192500 | 4/25/2024 3:20 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 390 | 4,962 | 51.56% |
| AMZN240426C00195000 | 4/25/2024 5:54 PM | 195 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 347 | 8,369 | 56.25% |
| AMZN240426C00197500 | 4/25/2024 3:14 PM | 197.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 1,740 | 62.50% |
| AMZN240426C00200000 | 4/25/2024 4:44 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 207 | 11,750 | 67.19% |
| AMZN240426C00202500 | 4/25/2024 5:10 PM | 202.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 498 | 78.13% |
| AMZN240426C00205000 | 4/25/2024 3:40 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 194 | 2,997 | 78.13% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,257 | 92.19% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,887 | 87.50% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 93.75% |
| AMZN240426C00215000 | 4/25/2024 4:46 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,608 | 96.88% |
| AMZN240426C00220000 | 4/25/2024 4:34 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,040 | 106.25% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,709 | 115.63% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 758 | 125.00% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 160 | 131.25% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 140.63% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 150.00% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 212 | 156.25% |
| AMZN240426C00255000 | 4/25/2024 2:30 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 227 | 162.50% |
| 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 | 275.00% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 568 | 256.25% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,283 | 237.50% |
| 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 | 162.50% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 32 | 41 | 153.13% |
| AMZN240426P00130000 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 2,459 | 135.94% |
| AMZN240426P00135000 | 4/25/2024 2:09 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,290 | 112.50% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 235 | 96.88% |
| AMZN240426P00145000 | 4/25/2024 4:10 PM | 145 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 48 | 1,436 | 91.41% |
| AMZN240426P00148000 | 4/25/2024 1:44 PM | 148 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 42 | 367 | 81.25% |
| AMZN240426P00149000 | 4/25/2024 5:29 PM | 149 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 98 | 985 | 78.13% |
| AMZN240426P00150000 | 4/25/2024 5:50 PM | 150 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 107 | 2,479 | 75.00% |
| AMZN240426P00155000 | 4/25/2024 5:55 PM | 155 | 0.03 | 0.02 | 0.04 | 0.01 | 100.00% | 644 | 4,907 | 64.84% |
| AMZN240426P00157500 | 4/25/2024 5:50 PM | 157.5 | 0.05 | 0.04 | 0.05 | 0.03 | 300.00% | 1,740 | 1,766 | 59.77% |
| AMZN240426P00160000 | 4/25/2024 5:55 PM | 160 | 0.07 | 0.07 | 0.08 | 0.04 | 200.00% | 3,837 | 5,437 | 55.47% |
| AMZN240426P00162500 | 4/25/2024 5:47 PM | 162.5 | 0.12 | 0.12 | 0.14 | 0.07 | 140.00% | 8,476 | 2,376 | 51.17% |
| AMZN240426P00165000 | 4/25/2024 5:55 PM | 165 | 0.24 | 0.24 | 0.25 | 0.17 | 242.86% | 7,918 | 4,677 | 47.85% |
| AMZN240426P00167500 | 4/25/2024 5:55 PM | 167.5 | 0.47 | 0.46 | 0.49 | 0.30 | 176.47% | 16,989 | 3,231 | 44.78% |
| AMZN240426P00170000 | 4/25/2024 5:56 PM | 170 | 0.92 | 0.93 | 0.94 | 0.55 | 144.74% | 16,881 | 9,566 | 41.80% |
| AMZN240426P00172500 | 4/25/2024 5:56 PM | 172.5 | 1.78 | 1.74 | 1.78 | 0.98 | 125.64% | 6,303 | 5,694 | 39.80% |
| AMZN240426P00175000 | 4/25/2024 5:55 PM | 175 | 3.05 | 3.05 | 3.15 | 1.52 | 99.35% | 8,813 | 13,059 | 39.06% |
| AMZN240426P00177500 | 4/25/2024 5:52 PM | 177.5 | 5.02 | 4.85 | 5.00 | 2.32 | 85.93% | 961 | 6,788 | 38.97% |
| AMZN240426P00180000 | 4/25/2024 5:55 PM | 180 | 7.12 | 7.05 | 7.25 | 2.77 | 63.68% | 1,112 | 8,960 | 42.19% |
| AMZN240426P00182500 | 4/25/2024 5:52 PM | 182.5 | 9.60 | 9.40 | 9.60 | 3.40 | 54.84% | 281 | 2,605 | 43.75% |
| AMZN240426P00185000 | 4/25/2024 5:55 PM | 185 | 12.02 | 11.80 | 12.00 | 3.62 | 43.10% | 227 | 2,789 | 39.84% |
| AMZN240426P00187500 | 4/25/2024 5:35 PM | 187.5 | 14.89 | 14.25 | 14.95 | 3.89 | 35.36% | 106 | 490 | 60.74% |
| AMZN240426P00190000 | 4/25/2024 3:18 PM | 190 | 18.60 | 16.70 | 17.00 | 5.58 | 42.86% | 10 | 63 | 53.13% |
| AMZN240426P00192500 | 4/24/2024 7:56 PM | 192.5 | 16.00 | 19.20 | 19.85 | 0.00 | 0.00% | 132 | 9 | 66.02% |
| AMZN240426P00195000 | 4/25/2024 1:59 PM | 195 | 24.55 | 21.85 | 22.00 | 6.05 | 32.70% | 1 | 1 | 65.63% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 21.00 | 24.25 | 24.50 | 0.00 | 0.00% | 115 | 0 | 71.88% |
| AMZN240426P00200000 | 4/24/2024 7:56 PM | 200 | 23.50 | 26.75 | 27.05 | 0.00 | 0.00% | 51 | 5 | 91.02% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 28.95 | 29.75 | 0.00 | 0.00% | 28 | 0 | 121.29% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 31.55 | 32.25 | 0.00 | 0.00% | 87 | 0 | 128.81% |
| AMZN240426P00210000 | 4/25/2024 2:34 PM | 210 | 38.70 | 36.50 | 37.25 | 5.20 | 15.52% | 13 | 4 | 143.36% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 41.20 | 42.05 | 0.00 | 0.00% | 3 | 0 | 128.52% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 46.45 | 47.05 | 0.00 | 0.00% | 40 | 0 | 139.84% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 51.25 | 52.05 | 0.00 | 0.00% | 36 | 0 | 151.17% |
| 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 | 81.25 | 82.40 | 0.00 | 0.00% | - | 0 | 270.51% |
Related Tickers
BABA Alibaba Group Holding Limited
75.03
+0.54%
SE Sea Limited
63.14
-0.21%
MELI MercadoLibre, Inc.
1,366.00
-0.29%
PDD PDD Holdings Inc.
125.90
-1.30%
JD JD.com, Inc.
28.68
+1.45%
CPNG Coupang, Inc.
22.75
-0.22%
ETSY Etsy, Inc.
66.62
-0.38%
CHWY Chewy, Inc.
14.97
-0.83%
W Wayfair Inc.
52.03
-1.68%
EBAY eBay Inc.
51.34
+0.31%