NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 5/17/2024 3:45 PM | 100 | 84.53 | 84.45 | 85.30 | -1.67 | -1.94% | 1 | 28 | 216.02% |
| AMZN240524C00105000 | 5/17/2024 5:15 PM | 105 | 79.50 | 79.45 | 80.20 | 0.13 | 0.16% | 1 | 2 | 191.41% |
| AMZN240524C00110000 | 5/17/2024 6:46 PM | 110 | 74.43 | 74.45 | 75.30 | 0.67 | 0.91% | 396 | 35 | 185.55% |
| AMZN240524C00115000 | 5/17/2024 6:23 PM | 115 | 69.27 | 69.45 | 70.35 | -2.11 | -2.96% | 15 | 18 | 174.61% |
| AMZN240524C00120000 | 5/17/2024 4:07 PM | 120 | 64.68 | 64.50 | 65.25 | -2.83 | -4.19% | 13 | 31 | 157.42% |
| AMZN240524C00125000 | 5/17/2024 6:41 PM | 125 | 59.45 | 59.50 | 60.35 | 0.33 | 0.56% | 101 | 233 | 149.61% |
| AMZN240524C00130000 | 5/9/2024 3:56 PM | 130 | 60.70 | 54.50 | 55.30 | 0.00 | 0.00% | 1 | 4 | 133.98% |
| AMZN240524C00135000 | 5/17/2024 3:18 PM | 135 | 49.57 | 49.50 | 50.25 | 0.65 | 1.33% | 41 | 58 | 118.95% |
| AMZN240524C00140000 | 5/17/2024 5:50 PM | 140 | 45.20 | 44.50 | 45.25 | -0.94 | -2.04% | 7 | 138 | 106.84% |
| AMZN240524C00145000 | 5/17/2024 4:55 PM | 145 | 39.50 | 39.50 | 40.20 | -2.44 | -5.82% | 7 | 179 | 92.77% |
| AMZN240524C00149000 | 5/15/2024 3:09 PM | 149 | 35.95 | 35.50 | 36.20 | 0.00 | 0.00% | 2 | 3 | 83.59% |
| AMZN240524C00150000 | 5/17/2024 6:40 PM | 150 | 34.60 | 34.50 | 35.25 | 0.75 | 2.22% | 9 | 147 | 83.40% |
| AMZN240524C00155000 | 5/17/2024 7:24 PM | 155 | 29.53 | 29.55 | 30.40 | 0.42 | 1.44% | 5 | 379 | 78.22% |
| AMZN240524C00160000 | 5/17/2024 7:49 PM | 160 | 24.25 | 24.55 | 25.25 | 0.15 | 0.62% | 160 | 318 | 62.40% |
| AMZN240524C00162500 | 5/17/2024 3:25 PM | 162.5 | 22.36 | 22.05 | 22.85 | -0.29 | -1.28% | 6 | 30 | 59.28% |
| AMZN240524C00165000 | 5/17/2024 7:17 PM | 165 | 19.70 | 19.60 | 20.40 | 0.35 | 1.81% | 55 | 441 | 55.57% |
| AMZN240524C00167500 | 5/17/2024 7:30 PM | 167.5 | 17.07 | 17.10 | 17.95 | 0.22 | 1.31% | 17 | 32 | 50.44% |
| AMZN240524C00170000 | 5/17/2024 7:49 PM | 170 | 14.64 | 14.65 | 15.45 | 0.49 | 3.46% | 542 | 839 | 55.32% |
| AMZN240524C00172500 | 5/17/2024 7:05 PM | 172.5 | 12.31 | 12.15 | 12.90 | -0.22 | -1.76% | 27 | 65 | 47.22% |
| AMZN240524C00175000 | 5/17/2024 7:59 PM | 175 | 10.10 | 9.75 | 10.20 | 0.85 | 9.19% | 257 | 1,086 | 36.08% |
| AMZN240524C00177500 | 5/17/2024 7:56 PM | 177.5 | 7.75 | 7.60 | 7.95 | 0.60 | 8.39% | 207 | 361 | 33.59% |
| AMZN240524C00180000 | 5/17/2024 7:58 PM | 180 | 5.25 | 5.50 | 5.65 | 0.00 | 0.00% | 935 | 4,543 | 28.59% |
| AMZN240524C00182500 | 5/17/2024 7:58 PM | 182.5 | 3.63 | 3.65 | 3.75 | 0.23 | 6.76% | 4,461 | 5,906 | 26.59% |
| AMZN240524C00185000 | 5/17/2024 7:59 PM | 185 | 2.22 | 2.21 | 2.28 | 0.07 | 3.26% | 17,577 | 8,313 | 25.66% |
| AMZN240524C00187500 | 5/17/2024 7:59 PM | 187.5 | 1.20 | 1.19 | 1.25 | -0.04 | -3.23% | 16,846 | 8,122 | 25.15% |
| AMZN240524C00190000 | 5/17/2024 7:59 PM | 190 | 0.58 | 0.58 | 0.61 | -0.10 | -14.71% | 15,542 | 16,632 | 24.81% |
| AMZN240524C00192500 | 5/17/2024 7:59 PM | 192.5 | 0.26 | 0.26 | 0.29 | -0.10 | -27.78% | 8,984 | 8,698 | 25.20% |
| AMZN240524C00195000 | 5/17/2024 7:59 PM | 195 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 6,978 | 7,745 | 25.68% |
| AMZN240524C00197500 | 5/17/2024 7:59 PM | 197.5 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2,457 | 2,577 | 27.25% |
| AMZN240524C00200000 | 5/17/2024 7:59 PM | 200 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 2,710 | 6,735 | 29.88% |
| AMZN240524C00202500 | 5/17/2024 7:08 PM | 202.5 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 425 | 891 | 32.62% |
| AMZN240524C00205000 | 5/17/2024 7:33 PM | 205 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 592 | 2,973 | 33.20% |
| AMZN240524C00207500 | 5/17/2024 7:08 PM | 207.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 350 | 449 | 36.72% |
| AMZN240524C00210000 | 5/17/2024 7:25 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 274 | 1,449 | 37.11% |
| AMZN240524C00212500 | 5/17/2024 2:17 PM | 212.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 268 | 39.84% |
| AMZN240524C00215000 | 5/17/2024 7:49 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 1,678 | 42.97% |
| AMZN240524C00220000 | 5/16/2024 7:57 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,097 | 48.44% |
| AMZN240524C00225000 | 5/16/2024 3:36 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 569 | 51.56% |
| AMZN240524C00230000 | 5/7/2024 7:28 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 732 | 56.25% |
| AMZN240524C00235000 | 5/10/2024 5:55 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 562 | 60.94% |
| AMZN240524C00240000 | 5/16/2024 1:34 PM | 240 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 134 | 80.86% |
| AMZN240524C00245000 | 5/1/2024 2:24 PM | 245 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 32 | 75.00% |
| AMZN240524C00250000 | 5/7/2024 4:30 PM | 250 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 18 | 108 | 79.69% |
| AMZN240524C00255000 | 5/15/2024 1:30 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 114 | 79.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 5/13/2024 7:35 PM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 19 | 65 | 159.38% |
| AMZN240524P00105000 | 5/3/2024 5:43 PM | 105 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 153.13% |
| AMZN240524P00115000 | 5/15/2024 5:12 PM | 115 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 265 | 269 | 142.97% |
| AMZN240524P00120000 | 5/16/2024 2:19 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 368 | 106.25% |
| AMZN240524P00125000 | 5/15/2024 5:30 PM | 125 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 315 | 498 | 117.97% |
| AMZN240524P00130000 | 5/15/2024 1:55 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 528 | 93.75% |
| AMZN240524P00135000 | 5/15/2024 6:15 PM | 135 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 860 | 88.28% |
| AMZN240524P00140000 | 5/14/2024 3:32 PM | 140 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 853 | 84.77% |
| AMZN240524P00145000 | 5/17/2024 7:31 PM | 145 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 63 | 241 | 73.44% |
| AMZN240524P00149000 | 5/17/2024 1:30 PM | 149 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 25 | 83 | 64.45% |
| AMZN240524P00150000 | 5/17/2024 7:25 PM | 150 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 216 | 4,016 | 62.50% |
| AMZN240524P00155000 | 5/17/2024 7:42 PM | 155 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 238 | 1,509 | 56.25% |
| AMZN240524P00160000 | 5/17/2024 7:55 PM | 160 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 245 | 1,548 | 48.83% |
| AMZN240524P00162500 | 5/17/2024 6:11 PM | 162.5 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 112 | 482 | 44.14% |
| AMZN240524P00165000 | 5/17/2024 7:56 PM | 165 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 323 | 1,528 | 40.82% |
| AMZN240524P00167500 | 5/17/2024 7:54 PM | 167.5 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 54 | 1,244 | 36.91% |
| AMZN240524P00170000 | 5/17/2024 7:49 PM | 170 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 623 | 1,584 | 34.38% |
| AMZN240524P00172500 | 5/17/2024 7:59 PM | 172.5 | 0.10 | 0.10 | 0.11 | -0.11 | -52.38% | 1,353 | 1,288 | 30.27% |
| AMZN240524P00175000 | 5/17/2024 7:59 PM | 175 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 2,304 | 4,587 | 27.39% |
| AMZN240524P00177500 | 5/17/2024 7:59 PM | 177.5 | 0.30 | 0.29 | 0.32 | -0.36 | -54.55% | 2,597 | 5,273 | 25.49% |
| AMZN240524P00180000 | 5/17/2024 7:59 PM | 180 | 0.65 | 0.60 | 0.64 | -0.54 | -45.38% | 6,572 | 9,029 | 24.15% |
| AMZN240524P00182500 | 5/17/2024 7:59 PM | 182.5 | 1.29 | 1.22 | 1.27 | -0.72 | -35.82% | 8,618 | 5,037 | 23.39% |
| AMZN240524P00185000 | 5/17/2024 7:59 PM | 185 | 2.35 | 2.23 | 2.31 | -0.93 | -28.35% | 5,851 | 5,153 | 22.80% |
| AMZN240524P00187500 | 5/17/2024 7:58 PM | 187.5 | 4.04 | 3.60 | 3.85 | -0.81 | -16.70% | 1,374 | 1,281 | 22.78% |
| AMZN240524P00190000 | 5/17/2024 7:58 PM | 190 | 6.00 | 5.50 | 5.80 | -0.75 | -11.11% | 644 | 1,177 | 23.05% |
| AMZN240524P00192500 | 5/17/2024 7:23 PM | 192.5 | 8.21 | 7.70 | 8.05 | -0.20 | -2.38% | 46 | 294 | 24.27% |
| AMZN240524P00195000 | 5/17/2024 7:57 PM | 195 | 10.67 | 10.05 | 10.50 | -0.43 | -3.87% | 93 | 401 | 28.17% |
| AMZN240524P00197500 | 5/17/2024 3:34 PM | 197.5 | 13.00 | 12.50 | 13.05 | -0.70 | -5.11% | 8 | 16 | 34.86% |
| AMZN240524P00200000 | 5/17/2024 1:57 PM | 200 | 15.25 | 15.05 | 15.50 | -0.90 | -5.57% | 2 | 22 | 37.99% |
| AMZN240524P00202500 | 5/14/2024 2:30 PM | 202.5 | 17.60 | 17.50 | 18.00 | 0.00 | 0.00% | 3 | 0 | 42.58% |
| AMZN240524P00205000 | 5/13/2024 5:11 PM | 205 | 19.40 | 20.05 | 20.50 | 0.00 | 0.00% | 8 | 0 | 47.07% |
| AMZN240524P00207500 | 5/15/2024 7:42 PM | 207.5 | 21.49 | 22.50 | 23.00 | 0.00 | 0.00% | 1 | 1 | 51.37% |
| AMZN240524P00210000 | 5/17/2024 4:52 PM | 210 | 25.70 | 25.05 | 25.50 | 1.64 | 6.82% | 60 | 7 | 55.66% |
| AMZN240524P00212500 | 5/15/2024 7:42 PM | 212.5 | 26.58 | 27.50 | 28.00 | 0.00 | 0.00% | 8 | 0 | 59.77% |
| AMZN240524P00215000 | 5/10/2024 4:18 PM | 215 | 27.70 | 30.00 | 30.50 | 0.00 | 0.00% | 3 | 0 | 63.77% |
| AMZN240524P00220000 | 5/15/2024 7:42 PM | 220 | 34.02 | 35.05 | 35.50 | 0.00 | 0.00% | 7 | 7 | 71.48% |
| AMZN240524P00225000 | 5/15/2024 7:42 PM | 225 | 39.04 | 40.00 | 40.50 | 0.00 | 0.00% | 7 | 0 | 79.00% |
| AMZN240524P00230000 | 5/8/2024 7:36 PM | 230 | 42.12 | 45.05 | 45.50 | 0.00 | 0.00% | 1 | 0 | 86.13% |
Related Tickers
BABA Alibaba Group Holding Limited
88.54
+2.12%
JD JD.com, Inc.
35.27
+2.92%
SE Sea Limited
73.76
+3.25%
PDD PDD Holdings Inc.
146.19
+1.96%
MELI MercadoLibre, Inc.
1,749.17
+0.58%
CHWY Chewy, Inc.
16.04
-5.48%
CPNG Coupang, Inc.
23.00
+0.57%
9988.HK Alibaba Group Holding Limited
85.700
+7.53%
ETSY Etsy, Inc.
63.97
-0.19%
W Wayfair Inc.
67.10
-2.29%