NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: 4:00 PM EDT
After hours: 4:55 PM EDT
| 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 | 78.40 | 79.20 | 0.00 | 0.00% | 1 | 2 | 357.03% |
| AMZN240426C00100000 | 4/25/2024 2:58 PM | 100 | 71.12 | 73.20 | 74.20 | -6.80 | -8.73% | 4 | 30 | 278.13% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 66.12 | 68.10 | 69.00 | -7.05 | -9.64% | 1 | 2 | 347.66% |
| AMZN240426C00110000 | 4/25/2024 4:02 PM | 110 | 62.28 | 63.35 | 64.10 | -5.52 | -8.14% | 39 | 10 | 249.22% |
| AMZN240426C00115000 | 4/25/2024 6:05 PM | 115 | 57.98 | 58.10 | 59.15 | -3.92 | -6.33% | 1 | 52 | 311.72% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 53.35 | 54.10 | 0.00 | 0.00% | 3 | 10 | 205.47% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 48.40 | 49.25 | 0.00 | 0.00% | 3 | 61 | 212.89% |
| AMZN240426C00130000 | 4/25/2024 4:01 PM | 130 | 42.15 | 43.15 | 44.20 | -6.66 | -13.64% | 22 | 37 | 128.13% |
| AMZN240426C00135000 | 4/25/2024 3:55 PM | 135 | 38.33 | 38.40 | 39.05 | -3.57 | -8.52% | 67 | 115 | 146.09% |
| AMZN240426C00140000 | 4/25/2024 5:40 PM | 140 | 33.00 | 33.35 | 34.10 | -3.57 | -9.76% | 116 | 214 | 126.95% |
| AMZN240426C00145000 | 4/25/2024 7:07 PM | 145 | 28.27 | 28.40 | 29.20 | -3.48 | -10.96% | 17 | 100 | 123.05% |
| AMZN240426C00148000 | 4/25/2024 4:01 PM | 148 | 24.20 | 25.10 | 26.15 | -7.96 | -24.75% | 5 | 5 | 142.68% |
| AMZN240426C00149000 | 4/25/2024 4:01 PM | 149 | 24.38 | 24.20 | 25.10 | -6.75 | -21.68% | 32 | 11 | 134.57% |
| AMZN240426C00150000 | 4/25/2024 7:40 PM | 150 | 23.61 | 23.40 | 24.20 | -3.26 | -12.13% | 18 | 177 | 103.13% |
| AMZN240426C00155000 | 4/25/2024 4:32 PM | 155 | 17.30 | 18.45 | 19.00 | -4.47 | -20.53% | 42 | 121 | 72.66% |
| AMZN240426C00157500 | 4/25/2024 2:12 PM | 157.5 | 13.90 | 15.90 | 16.50 | -5.10 | -26.84% | 31 | 30 | 58.59% |
| AMZN240426C00160000 | 4/25/2024 7:58 PM | 160 | 13.70 | 13.30 | 14.25 | -3.50 | -20.35% | 137 | 1,666 | 61.13% |
| AMZN240426C00162500 | 4/25/2024 7:48 PM | 162.5 | 11.10 | 10.95 | 11.60 | -2.85 | -20.43% | 72 | 291 | 51.56% |
| AMZN240426C00165000 | 4/25/2024 7:56 PM | 165 | 8.50 | 8.65 | 9.20 | -3.29 | -27.91% | 1,826 | 1,402 | 50.88% |
| AMZN240426C00167500 | 4/25/2024 7:24 PM | 167.5 | 6.45 | 6.45 | 6.75 | -3.31 | -33.91% | 3,634 | 226 | 50.98% |
| AMZN240426C00170000 | 4/25/2024 7:59 PM | 170 | 4.50 | 4.40 | 4.55 | -2.80 | -38.36% | 17,601 | 1,448 | 44.43% |
| AMZN240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 2.74 | 2.49 | 2.76 | -2.26 | -45.20% | 22,430 | 1,306 | 41.55% |
| AMZN240426C00175000 | 4/25/2024 7:59 PM | 175 | 1.45 | 1.41 | 1.47 | -1.85 | -56.06% | 47,251 | 5,456 | 40.14% |
| AMZN240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.70 | 0.67 | 0.70 | -1.20 | -63.16% | 26,311 | 8,969 | 40.04% |
| AMZN240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.31 | 0.30 | 0.32 | -0.73 | -70.19% | 26,372 | 19,730 | 41.21% |
| AMZN240426C00182500 | 4/25/2024 7:59 PM | 182.5 | 0.14 | 0.13 | 0.15 | -0.34 | -70.83% | 21,502 | 16,764 | 43.36% |
| AMZN240426C00185000 | 4/25/2024 7:59 PM | 185 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 8,508 | 20,374 | 44.14% |
| AMZN240426C00187500 | 4/25/2024 7:59 PM | 187.5 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 5,338 | 13,057 | 46.88% |
| AMZN240426C00190000 | 4/25/2024 7:59 PM | 190 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2,111 | 18,028 | 50.78% |
| AMZN240426C00192500 | 4/25/2024 7:34 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 404 | 4,962 | 50.00% |
| AMZN240426C00195000 | 4/25/2024 6:59 PM | 195 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 402 | 8,369 | 54.69% |
| AMZN240426C00197500 | 4/25/2024 3:14 PM | 197.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 1,740 | 59.38% |
| AMZN240426C00200000 | 4/25/2024 7:26 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 228 | 11,750 | 65.63% |
| AMZN240426C00202500 | 4/25/2024 5:10 PM | 202.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 498 | 81.25% |
| AMZN240426C00205000 | 4/25/2024 6:05 PM | 205 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 199 | 2,997 | 75.00% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1,257 | 92.97% |
| AMZN240426C00210000 | 4/25/2024 7:55 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,887 | 87.50% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 90.63% |
| AMZN240426C00215000 | 4/25/2024 7:09 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 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 | 112.50% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 758 | 121.88% |
| 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 | 137.50% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 76 | 146.88% |
| 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 6:35 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 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 | 218.75% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 196.88% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,938 | 181.25% |
| 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 | 0.04 | 0.00 | 0.00% | 32 | 41 | 165.63% |
| AMZN240426P00130000 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,459 | 131.25% |
| AMZN240426P00135000 | 4/25/2024 2:09 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,290 | 112.50% |
| AMZN240426P00140000 | 4/25/2024 7:17 PM | 140 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 11 | 235 | 112.50% |
| AMZN240426P00145000 | 4/25/2024 7:43 PM | 145 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 52 | 1,436 | 89.06% |
| AMZN240426P00148000 | 4/25/2024 1:44 PM | 148 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 42 | 367 | 85.94% |
| AMZN240426P00149000 | 4/25/2024 7:13 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 985 | 71.88% |
| AMZN240426P00150000 | 4/25/2024 7:34 PM | 150 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 266 | 2,479 | 79.69% |
| AMZN240426P00155000 | 4/25/2024 7:52 PM | 155 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 999 | 4,907 | 68.36% |
| AMZN240426P00157500 | 4/25/2024 7:39 PM | 157.5 | 0.05 | 0.03 | 0.05 | 0.03 | 150.00% | 1,808 | 1,766 | 60.94% |
| AMZN240426P00160000 | 4/25/2024 7:59 PM | 160 | 0.07 | 0.06 | 0.08 | 0.04 | 133.33% | 4,397 | 5,437 | 57.03% |
| AMZN240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.13 | 0.10 | 0.13 | 0.08 | 160.00% | 14,363 | 2,376 | 52.34% |
| AMZN240426P00165000 | 4/25/2024 7:59 PM | 165 | 0.22 | 0.19 | 0.21 | 0.15 | 214.29% | 10,568 | 4,677 | 48.44% |
| AMZN240426P00167500 | 4/25/2024 7:59 PM | 167.5 | 0.40 | 0.37 | 0.41 | 0.23 | 135.29% | 19,772 | 3,231 | 45.31% |
| AMZN240426P00170000 | 4/25/2024 7:59 PM | 170 | 0.77 | 0.75 | 0.81 | 0.40 | 108.11% | 27,322 | 9,566 | 42.73% |
| AMZN240426P00172500 | 4/25/2024 7:59 PM | 172.5 | 1.52 | 1.40 | 1.52 | 0.72 | 90.00% | 13,157 | 5,694 | 40.14% |
| AMZN240426P00175000 | 4/25/2024 7:59 PM | 175 | 2.70 | 2.50 | 2.76 | 1.17 | 76.47% | 10,047 | 13,059 | 39.36% |
| AMZN240426P00177500 | 4/25/2024 7:59 PM | 177.5 | 4.55 | 4.40 | 5.05 | 1.85 | 68.52% | 1,243 | 6,788 | 52.39% |
| AMZN240426P00180000 | 4/25/2024 7:59 PM | 180 | 6.66 | 6.45 | 6.90 | 2.31 | 53.10% | 1,819 | 8,960 | 49.71% |
| AMZN240426P00182500 | 4/25/2024 7:56 PM | 182.5 | 9.15 | 8.30 | 9.15 | 2.95 | 47.58% | 488 | 2,605 | 52.05% |
| AMZN240426P00185000 | 4/25/2024 7:40 PM | 185 | 11.59 | 11.05 | 12.00 | 3.19 | 37.98% | 406 | 2,789 | 55.37% |
| AMZN240426P00187500 | 4/25/2024 7:18 PM | 187.5 | 13.96 | 13.40 | 14.45 | 2.96 | 26.91% | 111 | 490 | 56.06% |
| AMZN240426P00190000 | 4/25/2024 7:26 PM | 190 | 16.27 | 16.00 | 16.65 | 3.25 | 24.96% | 18 | 63 | 81.05% |
| AMZN240426P00192500 | 4/25/2024 7:47 PM | 192.5 | 19.30 | 18.35 | 19.30 | 3.30 | 20.62% | 39 | 9 | 98.24% |
| AMZN240426P00195000 | 4/25/2024 6:45 PM | 195 | 22.40 | 20.75 | 21.70 | 3.90 | 21.08% | 2 | 1 | 101.66% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 21.00 | 23.25 | 24.30 | 0.00 | 0.00% | 115 | 0 | 116.11% |
| AMZN240426P00200000 | 4/25/2024 7:47 PM | 200 | 26.50 | 25.85 | 26.90 | 3.00 | 12.77% | 100 | 5 | 83.59% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 28.25 | 29.45 | 0.00 | 0.00% | 28 | 0 | 81.25% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 30.80 | 31.95 | 0.00 | 0.00% | 87 | 0 | 96.09% |
| AMZN240426P00210000 | 4/25/2024 7:47 PM | 210 | 37.10 | 35.60 | 36.60 | 3.60 | 10.75% | 53 | 4 | 141.02% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 40.95 | 41.60 | 0.00 | 0.00% | 3 | 0 | 154.88% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 45.85 | 46.60 | 0.00 | 0.00% | 40 | 0 | 168.36% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 50.85 | 51.65 | 0.00 | 0.00% | 36 | 0 | 186.52% |
| 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 | 80.75 | 81.60 | 0.00 | 0.00% | - | 0 | 250.20% |
Related Tickers
BABA Alibaba Group Holding Limited
75.11
+0.64%
SE Sea Limited
62.83
-0.70%
MELI MercadoLibre, Inc.
1,363.83
-0.45%
PDD PDD Holdings Inc.
125.79
-1.38%
JD JD.com, Inc.
28.59
+1.13%
CPNG Coupang, Inc.
23.03
+1.01%
ETSY Etsy, Inc.
67.20
+0.49%
CHWY Chewy, Inc.
15.38
+1.92%
W Wayfair Inc.
50.95
-3.72%
EBAY eBay Inc.
51.34
+0.31%