Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,431.25 -7.40 (-0.09%) Bitcoin USD
66,343.72 +234.91 (+0.36%) CMC Crypto 200
1,354.00 -19.85 (-1.44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-05-16 11:31AM EDT | 75.00 | 111.00 | 109.30 | 109.90 | 0.00 | - | 10 | 9 | 0.00% |
| AMZN240517C00080000 | 2024-05-16 3:55PM EDT | 80.00 | 103.85 | 104.40 | 105.00 | 0.00 | - | 6 | 132 | 0.00% |
| AMZN240517C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 100.68 | 99.25 | 100.00 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN240517C00090000 | 2024-05-15 12:49PM EDT | 90.00 | 94.60 | 94.30 | 94.95 | 0.00 | - | 44 | 80 | 0.00% |
| AMZN240517C00095000 | 2024-05-16 3:56PM EDT | 95.00 | 88.85 | 89.40 | 89.75 | 0.00 | - | 1 | 37 | 0.00% |
| AMZN240517C00100000 | 2024-05-16 3:21PM EDT | 100.00 | 84.15 | 84.30 | 84.80 | 0.00 | - | 6 | 441 | 0.00% |
| AMZN240517C00105000 | 2024-05-15 2:52PM EDT | 105.00 | 79.55 | 79.30 | 80.05 | 0.00 | - | 7 | 139 | 384.38% |
| AMZN240517C00110000 | 2024-05-16 3:51PM EDT | 110.00 | 73.95 | 74.50 | 74.80 | 0.00 | - | 2 | 575 | 0.00% |
| AMZN240517C00115000 | 2024-05-17 9:59AM EDT | 115.00 | 69.95 | 69.40 | 69.75 | -0.11 | -0.16% | 8 | 85 | 0.00% |
| AMZN240517C00120000 | 2024-05-16 3:41PM EDT | 120.00 | 63.62 | 64.30 | 64.95 | 0.00 | - | 88 | 145 | 0.00% |
| AMZN240517C00125000 | 2024-05-17 9:55AM EDT | 125.00 | 59.67 | 59.30 | 60.00 | +0.70 | +1.19% | 1 | 289 | 0.00% |
| AMZN240517C00130000 | 2024-05-17 10:17AM EDT | 130.00 | 54.55 | 54.35 | 54.75 | +0.20 | +0.37% | 5 | 686 | 0.00% |
| AMZN240517C00135000 | 2024-05-17 10:03AM EDT | 135.00 | 49.90 | 49.35 | 49.80 | +1.10 | +2.25% | 3 | 466 | 0.00% |
| AMZN240517C00140000 | 2024-05-17 10:14AM EDT | 140.00 | 44.71 | 44.45 | 45.05 | +0.71 | +1.61% | 32 | 1,340 | 199.22% |
| AMZN240517C00145000 | 2024-05-17 9:59AM EDT | 145.00 | 39.73 | 39.35 | 39.85 | +0.96 | +2.48% | 59 | 2,327 | 0.00% |
| AMZN240517C00150000 | 2024-05-17 10:17AM EDT | 150.00 | 34.60 | 34.45 | 34.85 | +1.05 | +3.13% | 13 | 4,187 | 0.00% |
| AMZN240517C00152500 | 2024-05-13 1:32PM EDT | 152.50 | 33.95 | 31.85 | 32.40 | 0.00 | - | 1 | 173 | 0.00% |
| AMZN240517C00155000 | 2024-05-17 10:11AM EDT | 155.00 | 29.37 | 29.35 | 29.80 | +0.49 | +1.70% | 208 | 2,157 | 0.00% |
| AMZN240517C00157500 | 2024-05-16 1:24PM EDT | 157.50 | 27.50 | 26.80 | 27.35 | 0.00 | - | 6 | 284 | 0.00% |
| AMZN240517C00160000 | 2024-05-17 9:59AM EDT | 160.00 | 24.97 | 24.45 | 24.70 | +0.83 | +3.44% | 81 | 13,739 | 0.00% |
| AMZN240517C00162500 | 2024-05-16 3:55PM EDT | 162.50 | 21.55 | 21.80 | 22.45 | 0.00 | - | 3 | 600 | 0.00% |
| AMZN240517C00165000 | 2024-05-17 10:12AM EDT | 165.00 | 19.76 | 19.55 | 19.80 | +0.74 | +3.89% | 71 | 11,425 | 0.00% |
| AMZN240517C00167500 | 2024-05-17 10:08AM EDT | 167.50 | 17.25 | 16.95 | 17.15 | -1.42 | -7.61% | 8 | 341 | 0.00% |
| AMZN240517C00170000 | 2024-05-17 10:21AM EDT | 170.00 | 14.72 | 14.40 | 14.65 | +1.07 | +7.84% | 245 | 13,410 | 0.00% |
| AMZN240517C00172500 | 2024-05-17 10:00AM EDT | 172.50 | 12.42 | 12.10 | 12.25 | +0.62 | +5.25% | 5 | 728 | 0.00% |
| AMZN240517C00175000 | 2024-05-17 10:23AM EDT | 175.00 | 9.65 | 9.55 | 9.80 | +0.95 | +10.92% | 564 | 17,774 | 0.00% |
| AMZN240517C00177500 | 2024-05-17 10:10AM EDT | 177.50 | 7.15 | 7.05 | 7.25 | +0.90 | +14.40% | 12 | 5,252 | 0.00% |
| AMZN240517C00180000 | 2024-05-17 10:26AM EDT | 180.00 | 4.60 | 4.60 | 4.80 | +0.75 | +19.33% | 572 | 21,442 | 0.00% |
| AMZN240517C00182500 | 2024-05-17 10:26AM EDT | 182.50 | 2.20 | 2.16 | 2.31 | +0.43 | +24.29% | 2,399 | 6,741 | 0.00% |
| AMZN240517C00185000 | 2024-05-17 10:25AM EDT | 185.00 | 0.41 | 0.44 | 0.46 | -0.13 | -24.53% | 17,938 | 37,161 | 11.52% |
| AMZN240517C00187500 | 2024-05-17 10:25AM EDT | 187.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 7,368 | 32,509 | 17.77% |
| AMZN240517C00190000 | 2024-05-17 10:26AM EDT | 190.00 | 0.02 | 0.02 | 0.02 | -0.01 | -50.00% | 4,420 | 45,962 | 25.00% |
| AMZN240517C00192500 | 2024-05-17 10:26AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,692 | 19,761 | 32.03% |
| AMZN240517C00195000 | 2024-05-17 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 671 | 30,727 | 41.41% |
| AMZN240517C00197500 | 2024-05-17 10:21AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 8,678 | 50.00% |
| AMZN240517C00200000 | 2024-05-17 10:22AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 34,784 | 53.13% |
| AMZN240517C00202500 | 2024-05-17 10:07AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,104 | 62.50% |
| AMZN240517C00205000 | 2024-05-17 9:52AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 16,617 | 68.75% |
| AMZN240517C00207500 | 2024-05-16 10:15AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 988 | 76.56% |
| AMZN240517C00210000 | 2024-05-17 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 19,969 | 84.38% |
| AMZN240517C00212500 | 2024-05-16 10:16AM EDT | 212.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 25 | 2,129 | 96.88% |
| AMZN240517C00215000 | 2024-05-17 9:59AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 75,968 | 96.88% |
| AMZN240517C00220000 | 2024-05-17 10:07AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28,005 | 112.50% |
| AMZN240517C00225000 | 2024-05-14 3:57PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,745 | 125.00% |
| AMZN240517C00230000 | 2024-05-16 12:43PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,095 | 137.50% |
| AMZN240517C00235000 | 2024-05-15 11:09AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,787 | 150.00% |
| AMZN240517C00240000 | 2024-05-14 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 912 | 162.50% |
| AMZN240517C00245000 | 2024-05-15 9:42AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,190 | 175.00% |
| AMZN240517C00250000 | 2024-05-16 2:23PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,470 | 181.25% |
| AMZN240517C00255000 | 2024-05-15 3:35PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,403 | 193.75% |
| AMZN240517C00260000 | 2024-05-09 11:37AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,014 | 206.25% |
| AMZN240517C00265000 | 2024-05-15 11:38AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 611 | 212.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-05-13 2:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,953 | 525.00% |
| AMZN240517P00080000 | 2024-05-10 10:03AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,073 | 500.00% |
| AMZN240517P00085000 | 2024-05-03 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 1,482 | 462.50% |
| AMZN240517P00090000 | 2024-05-09 2:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 757 | 425.00% |
| AMZN240517P00095000 | 2024-05-06 3:50PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,620 | 393.75% |
| AMZN240517P00100000 | 2024-05-15 12:52PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,611 | 362.50% |
| AMZN240517P00105000 | 2024-05-17 9:49AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,072 | 337.50% |
| AMZN240517P00110000 | 2024-05-10 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 16,501 | 312.50% |
| AMZN240517P00115000 | 2024-05-15 10:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,762 | 287.50% |
| AMZN240517P00120000 | 2024-05-13 3:11PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,157 | 262.50% |
| AMZN240517P00125000 | 2024-05-16 12:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 237.50% |
| AMZN240517P00130000 | 2024-05-16 12:36PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,604 | 218.75% |
| AMZN240517P00135000 | 2024-05-17 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,740 | 193.75% |
| AMZN240517P00140000 | 2024-05-16 1:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 5,538 | 175.00% |
| AMZN240517P00145000 | 2024-05-17 9:35AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,309 | 156.25% |
| AMZN240517P00150000 | 2024-05-17 10:23AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,041 | 134.38% |
| AMZN240517P00152500 | 2024-05-16 10:20AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,967 | 125.00% |
| AMZN240517P00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,915 | 115.63% |
| AMZN240517P00157500 | 2024-05-16 3:44PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,942 | 106.25% |
| AMZN240517P00160000 | 2024-05-17 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 23,732 | 96.88% |
| AMZN240517P00162500 | 2024-05-16 12:55PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,677 | 87.50% |
| AMZN240517P00165000 | 2024-05-17 10:05AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,991 | 78.13% |
| AMZN240517P00167500 | 2024-05-16 3:51PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 453 | 3,140 | 68.75% |
| AMZN240517P00170000 | 2024-05-17 9:57AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 19,034 | 59.38% |
| AMZN240517P00172500 | 2024-05-17 9:50AM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 44 | 4,745 | 53.13% |
| AMZN240517P00175000 | 2024-05-17 10:23AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 412 | 17,706 | 47.66% |
| AMZN240517P00177500 | 2024-05-17 10:23AM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,289 | 9,054 | 39.45% |
| AMZN240517P00180000 | 2024-05-17 10:25AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 3,868 | 26,554 | 30.47% |
| AMZN240517P00182500 | 2024-05-17 10:25AM EDT | 182.50 | 0.11 | 0.10 | 0.13 | -0.50 | -81.97% | 6,779 | 17,042 | 22.56% |
| AMZN240517P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 0.80 | 0.78 | 0.80 | -1.06 | -56.99% | 3,763 | 25,629 | 21.09% |
| AMZN240517P00187500 | 2024-05-17 10:25AM EDT | 187.50 | 3.00 | 2.80 | 2.95 | -0.99 | -25.65% | 830 | 8,202 | 35.40% |
| AMZN240517P00190000 | 2024-05-17 10:25AM EDT | 190.00 | 5.55 | 5.35 | 5.55 | -0.40 | -6.96% | 316 | 7,138 | 53.32% |
| AMZN240517P00192500 | 2024-05-17 9:34AM EDT | 192.50 | 8.55 | 7.75 | 7.95 | +0.50 | +6.21% | 2 | 344 | 64.55% |
| AMZN240517P00195000 | 2024-05-17 10:06AM EDT | 195.00 | 10.30 | 10.20 | 10.40 | -0.95 | -8.44% | 8 | 273 | 75.98% |
| AMZN240517P00197500 | 2024-05-16 9:52AM EDT | 197.50 | 10.50 | 12.80 | 13.05 | 0.00 | - | 2 | 15 | 96.88% |
| AMZN240517P00200000 | 2024-05-16 12:27PM EDT | 200.00 | 14.35 | 15.30 | 15.50 | 0.00 | - | 12 | 18 | 108.59% |
| AMZN240517P00202500 | 2024-05-16 11:31AM EDT | 202.50 | 16.45 | 17.70 | 18.05 | 0.00 | - | 4 | 2 | 119.53% |
| AMZN240517P00205000 | 2024-05-16 3:50PM EDT | 205.00 | 21.15 | 20.35 | 20.50 | 0.00 | - | 4 | 6 | 135.35% |
| AMZN240517P00207500 | 2024-05-16 3:55PM EDT | 207.50 | 23.50 | 22.85 | 23.05 | +0.05 | +0.21% | 6 | 5 | 149.02% |
| AMZN240517P00210000 | 2024-05-17 10:05AM EDT | 210.00 | 25.18 | 25.35 | 25.60 | +0.18 | +0.72% | 10 | 16 | 162.50% |
| AMZN240517P00212500 | 2024-05-13 9:40AM EDT | 212.50 | 25.60 | 28.40 | 28.80 | 0.00 | - | 6 | 0 | 212.60% |
| AMZN240517P00215000 | 2024-05-15 11:52AM EDT | 215.00 | 29.51 | 30.20 | 30.50 | 0.00 | - | 60 | 4 | 174.41% |
| AMZN240517P00220000 | 2024-05-16 3:55PM EDT | 220.00 | 36.00 | 35.20 | 35.50 | 0.00 | - | 1 | 1 | 194.92% |
| AMZN240517P00225000 | 2024-05-16 11:25AM EDT | 225.00 | 38.95 | 40.30 | 40.50 | 0.00 | - | 4 | 0 | 219.92% |
| AMZN240517P00230000 | 2024-05-16 11:25AM EDT | 230.00 | 43.95 | 45.20 | 45.40 | 0.00 | - | 2 | 0 | 227.93% |
| AMZN240517P00235000 | 2024-05-08 3:36PM EDT | 235.00 | 47.01 | 50.15 | 50.45 | 0.00 | - | 10 | 0 | 245.70% |
| AMZN240517P00240000 | 2024-05-08 3:36PM EDT | 240.00 | 52.00 | 55.15 | 55.55 | 0.00 | - | 15 | 0 | 269.53% |
| AMZN240517P00245000 | 2024-05-08 3:36PM EDT | 245.00 | 57.02 | 60.20 | 60.50 | 0.00 | - | - | 0 | 286.72% |
| AMZN240517P00250000 | 2024-05-03 10:00AM EDT | 250.00 | 63.25 | 65.20 | 65.45 | 0.00 | - | 1 | 0 | 299.80% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 68.75 | 69.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 260.00 | 78.10 | 75.30 | 75.60 | 0.00 | - | - | 0 | 348.05% |
| AMZN240517P00265000 | 2024-05-03 12:50PM EDT | 265.00 | 78.85 | 80.20 | 80.50 | 0.00 | - | 5 | 0 | 349.80% |
© 2024 Yahoo. All rights reserved.