NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00100000 | 4/24/2024 2:12 PM | 100 | 77.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMZN240426C00105000 | 4/24/2024 2:11 PM | 105 | 73.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00110000 | 4/24/2024 2:52 PM | 110 | 67.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| AMZN240426C00115000 | 4/24/2024 7:54 PM | 115 | 61.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 120 | 56.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426C00125000 | 4/24/2024 5:27 PM | 125 | 52.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426C00130000 | 4/24/2024 1:59 PM | 130 | 48.81 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AMZN240426C00135000 | 4/24/2024 7:53 PM | 135 | 41.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AMZN240426C00140000 | 4/24/2024 3:46 PM | 140 | 36.57 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AMZN240426C00145000 | 4/24/2024 6:50 PM | 145 | 31.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00148000 | 4/24/2024 1:43 PM | 148 | 32.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00149000 | 4/24/2024 1:43 PM | 149 | 31.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00150000 | 4/24/2024 7:21 PM | 150 | 26.87 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| AMZN240426C00155000 | 4/24/2024 3:44 PM | 155 | 21.77 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| AMZN240426C00157500 | 4/24/2024 4:20 PM | 157.5 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| AMZN240426C00160000 | 4/24/2024 7:51 PM | 160 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 0.00% |
| AMZN240426C00162500 | 4/24/2024 4:51 PM | 162.5 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 414 | 0 | 0.00% |
| AMZN240426C00165000 | 4/24/2024 7:56 PM | 165 | 11.79 | 0.00 | 0.00 | 0.00 | 0.00% | 537 | 0 | 0.00% |
| AMZN240426C00167500 | 4/24/2024 7:30 PM | 167.5 | 9.76 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| AMZN240426C00170000 | 4/24/2024 7:54 PM | 170 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 482 | 0 | 0.00% |
| AMZN240426C00172500 | 4/24/2024 7:57 PM | 172.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 435 | 0 | 0.00% |
| AMZN240426C00175000 | 4/24/2024 7:59 PM | 175 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4,121 | 0 | 0.00% |
| AMZN240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 16,415 | 0 | 1.56% |
| AMZN240426C00180000 | 4/24/2024 7:59 PM | 180 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 31,546 | 0 | 6.25% |
| AMZN240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 26,474 | 0 | 12.50% |
| AMZN240426C00185000 | 4/24/2024 7:59 PM | 185 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 20,682 | 0 | 12.50% |
| AMZN240426C00187500 | 4/24/2024 7:59 PM | 187.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6,606 | 0 | 25.00% |
| AMZN240426C00190000 | 4/24/2024 7:57 PM | 190 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5,968 | 0 | 25.00% |
| AMZN240426C00192500 | 4/24/2024 7:51 PM | 192.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 25.00% |
| AMZN240426C00195000 | 4/24/2024 7:58 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 792 | 0 | 25.00% |
| AMZN240426C00197500 | 4/24/2024 7:47 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 25.00% |
| AMZN240426C00200000 | 4/24/2024 7:59 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,615 | 0 | 50.00% |
| AMZN240426C00202500 | 4/24/2024 7:10 PM | 202.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00205000 | 4/24/2024 7:06 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 50.00% |
| AMZN240426C00207500 | 4/23/2024 7:57 PM | 207.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00210000 | 4/24/2024 4:24 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| AMZN240426C00212500 | 4/18/2024 2:35 PM | 212.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AMZN240426C00215000 | 4/24/2024 2:51 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AMZN240426C00220000 | 4/24/2024 2:26 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AMZN240426C00225000 | 4/24/2024 2:55 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AMZN240426C00230000 | 4/24/2024 5:26 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| AMZN240426C00235000 | 4/23/2024 3:32 PM | 235 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| AMZN240426C00240000 | 4/22/2024 1:39 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00245000 | 4/15/2024 1:57 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426C00250000 | 4/15/2024 2:14 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| AMZN240426C00255000 | 4/23/2024 5:50 PM | 255 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00095000 | 4/22/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AMZN240426P00100000 | 4/19/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| AMZN240426P00105000 | 4/22/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AMZN240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00125000 | 4/19/2024 6:42 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| AMZN240426P00130000 | 4/24/2024 2:53 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 431 | 0 | 50.00% |
| AMZN240426P00135000 | 4/23/2024 3:28 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMZN240426P00140000 | 4/22/2024 7:33 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 50.00% |
| AMZN240426P00145000 | 4/24/2024 7:02 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AMZN240426P00148000 | 4/23/2024 7:56 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 50.00% |
| AMZN240426P00149000 | 4/24/2024 7:59 PM | 149 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 50.00% |
| AMZN240426P00150000 | 4/24/2024 7:56 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 416 | 0 | 50.00% |
| AMZN240426P00155000 | 4/24/2024 7:22 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
| AMZN240426P00157500 | 4/24/2024 7:58 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 614 | 0 | 25.00% |
| AMZN240426P00160000 | 4/24/2024 7:52 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 710 | 0 | 25.00% |
| AMZN240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2,812 | 0 | 25.00% |
| AMZN240426P00165000 | 4/24/2024 7:58 PM | 165 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,927 | 0 | 25.00% |
| AMZN240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1,830 | 0 | 12.50% |
| AMZN240426P00170000 | 4/24/2024 7:59 PM | 170 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 4,979 | 0 | 12.50% |
| AMZN240426P00172500 | 4/24/2024 7:59 PM | 172.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9,962 | 0 | 6.25% |
| AMZN240426P00175000 | 4/24/2024 7:59 PM | 175 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 15,643 | 0 | 3.13% |
| AMZN240426P00177500 | 4/24/2024 7:59 PM | 177.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9,168 | 0 | 0.00% |
| AMZN240426P00180000 | 4/24/2024 7:59 PM | 180 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4,868 | 0 | 0.00% |
| AMZN240426P00182500 | 4/24/2024 7:54 PM | 182.5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 502 | 0 | 0.00% |
| AMZN240426P00185000 | 4/24/2024 7:57 PM | 185 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 457 | 0 | 0.00% |
| AMZN240426P00187500 | 4/24/2024 7:57 PM | 187.5 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| AMZN240426P00190000 | 4/24/2024 7:41 PM | 190 | 13.02 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 0.00% |
| AMZN240426P00192500 | 4/24/2024 7:56 PM | 192.5 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 0.00% |
| AMZN240426P00195000 | 4/24/2024 7:56 PM | 195 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 267 | 0 | 0.00% |
| AMZN240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| AMZN240426P00200000 | 4/24/2024 7:56 PM | 200 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| AMZN240426P00202500 | 4/24/2024 7:54 PM | 202.5 | 25.80 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| AMZN240426P00205000 | 4/19/2024 6:36 PM | 205 | 30.25 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 4/24/2024 7:56 PM | 210 | 33.50 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| AMZN240426P00215000 | 4/15/2024 5:33 PM | 215 | 30.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 4/17/2024 4:12 PM | 220 | 38.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 4/12/2024 6:47 PM | 225 | 39.45 | 0.00 | 0.00 | 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 | 338.09% |
| AMZN240426P00255000 | 4/18/2024 2:40 PM | 255 | 73.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BABA Alibaba Group Holding Limited
74.63
+2.92%
SE Sea Limited
63.27
+2.03%
MELI MercadoLibre, Inc.
1,370.00
-1.79%
PDD PDD Holdings Inc.
127.55
-0.37%
JD JD.com, Inc.
28.27
+2.61%
CPNG Coupang, Inc.
22.80
+0.35%
ETSY Etsy, Inc.
66.87
-2.17%
CHWY Chewy, Inc.
15.09
-3.27%
EBAY eBay Inc.
51.18
-0.14%
9988.HK Alibaba Group Holding Limited
73.050
+0.76%