NasdaqGS - Nasdaq Real Time Price • USD
Amazon.com, Inc. (AMZN)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:03 AM 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 | 4/25/2024 3:24 PM | 100 | 71.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AMZN240426C00105000 | 4/25/2024 3:24 PM | 105 | 66.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMZN240426C00110000 | 4/25/2024 4:05 PM | 110 | 62.28 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| AMZN240426C00115000 | 4/25/2024 6:05 PM | 115 | 57.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 4:01 PM | 130 | 42.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| AMZN240426C00135000 | 4/25/2024 7:17 PM | 135 | 38.33 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| AMZN240426C00140000 | 4/25/2024 5:40 PM | 140 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| AMZN240426C00145000 | 4/25/2024 7:07 PM | 145 | 28.27 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| AMZN240426C00148000 | 4/25/2024 4:01 PM | 148 | 24.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AMZN240426C00149000 | 4/25/2024 7:17 PM | 149 | 24.38 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| AMZN240426C00150000 | 4/25/2024 7:40 PM | 150 | 23.61 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| AMZN240426C00155000 | 4/25/2024 4:32 PM | 155 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| AMZN240426C00157500 | 4/25/2024 2:12 PM | 157.5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| AMZN240426C00160000 | 4/25/2024 7:59 PM | 160 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 0.00% |
| AMZN240426C00162500 | 4/25/2024 7:48 PM | 162.5 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| AMZN240426C00165000 | 4/25/2024 7:56 PM | 165 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,826 | 0 | 0.00% |
| AMZN240426C00167500 | 4/25/2024 7:59 PM | 167.5 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3,634 | 0 | 0.00% |
| AMZN240426C00170000 | 4/25/2024 7:59 PM | 170 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17,601 | 0 | 0.00% |
| AMZN240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 22,430 | 0 | 0.00% |
| AMZN240426C00175000 | 4/25/2024 7:59 PM | 175 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 47,251 | 0 | 3.13% |
| AMZN240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 26,311 | 0 | 12.50% |
| AMZN240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 26,372 | 0 | 12.50% |
| AMZN240426C00182500 | 4/25/2024 7:59 PM | 182.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 21,502 | 0 | 25.00% |
| AMZN240426C00185000 | 4/25/2024 7:59 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8,508 | 0 | 25.00% |
| AMZN240426C00187500 | 4/25/2024 7:59 PM | 187.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,338 | 0 | 25.00% |
| AMZN240426C00190000 | 4/25/2024 7:59 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,111 | 0 | 50.00% |
| AMZN240426C00192500 | 4/25/2024 7:34 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 404 | 0 | 50.00% |
| AMZN240426C00195000 | 4/25/2024 6:59 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 0 | 50.00% |
| AMZN240426C00197500 | 4/25/2024 3:14 PM | 197.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AMZN240426C00200000 | 4/25/2024 7:26 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 0 | 50.00% |
| AMZN240426C00202500 | 4/25/2024 5:10 PM | 202.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| AMZN240426C00205000 | 4/25/2024 6:05 PM | 205 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 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 | 4/25/2024 7:55 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 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 | 4/25/2024 7:09 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AMZN240426C00220000 | 4/25/2024 4:34 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 6:35 PM | 255 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 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 | 4/25/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AMZN240426P00135000 | 4/25/2024 2:42 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AMZN240426P00140000 | 4/25/2024 7:17 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| AMZN240426P00145000 | 4/25/2024 7:43 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| AMZN240426P00148000 | 4/25/2024 1:59 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| AMZN240426P00149000 | 4/25/2024 7:13 PM | 149 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| AMZN240426P00150000 | 4/25/2024 7:34 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 266 | 0 | 50.00% |
| AMZN240426P00155000 | 4/25/2024 7:52 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 999 | 0 | 50.00% |
| AMZN240426P00157500 | 4/25/2024 7:39 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,808 | 0 | 50.00% |
| AMZN240426P00160000 | 4/25/2024 7:59 PM | 160 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4,397 | 0 | 25.00% |
| AMZN240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 14,363 | 0 | 25.00% |
| AMZN240426P00165000 | 4/25/2024 7:59 PM | 165 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10,568 | 0 | 25.00% |
| AMZN240426P00167500 | 4/25/2024 7:59 PM | 167.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 19,772 | 0 | 12.50% |
| AMZN240426P00170000 | 4/25/2024 7:59 PM | 170 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 27,322 | 0 | 12.50% |
| AMZN240426P00172500 | 4/25/2024 7:59 PM | 172.5 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 13,157 | 0 | 3.13% |
| AMZN240426P00175000 | 4/25/2024 7:59 PM | 175 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10,047 | 0 | 0.00% |
| AMZN240426P00177500 | 4/25/2024 7:59 PM | 177.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,243 | 0 | 0.00% |
| AMZN240426P00180000 | 4/25/2024 7:59 PM | 180 | 6.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1,819 | 0 | 0.00% |
| AMZN240426P00182500 | 4/25/2024 7:56 PM | 182.5 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 488 | 0 | 0.00% |
| AMZN240426P00185000 | 4/25/2024 7:40 PM | 185 | 11.59 | 0.00 | 0.00 | 0.00 | 0.00% | 406 | 0 | 0.00% |
| AMZN240426P00187500 | 4/25/2024 7:18 PM | 187.5 | 13.96 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| AMZN240426P00190000 | 4/25/2024 7:26 PM | 190 | 16.27 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| AMZN240426P00192500 | 4/25/2024 7:47 PM | 192.5 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| AMZN240426P00195000 | 4/25/2024 6:45 PM | 195 | 22.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/25/2024 7:47 PM | 200 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 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 | 4/25/2024 7:47 PM | 210 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 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 | 0.00% |
| 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
75.11
+0.64%
SE Sea Limited
62.83
-0.70%
PDD PDD Holdings Inc.
125.79
-1.38%
MELI MercadoLibre, Inc.
1,363.83
-0.45%
JD JD.com, Inc.
28.59
+1.13%
CHWY Chewy, Inc.
15.38
+1.92%
CPNG Coupang, Inc.
23.03
+1.01%
W Wayfair Inc.
50.95
-3.72%
9988.HK Alibaba Group Holding Limited
75.300
+3.15%
ETSY Etsy, Inc.
67.20
+0.49%