Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,724.03 -1,063.97 (-4.47%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00045000 | 2023-01-27 1:35PM EST | 45.00 | 57.50 | 55.90 | 56.20 | 0.00 | - | 2 | 19 | 97.27% |
| AMZN230421C00050000 | 2023-01-26 2:38PM EST | 50.00 | 49.15 | 50.95 | 51.25 | 0.00 | - | 1 | 34 | 87.50% |
| AMZN230421C00055000 | 2023-01-17 3:53PM EST | 55.00 | 41.97 | 46.10 | 46.40 | 0.00 | - | 8 | 38 | 80.96% |
| AMZN230421C00060000 | 2023-01-30 1:33PM EST | 60.00 | 41.86 | 41.20 | 41.55 | -2.14 | -4.86% | 1 | 163 | 73.63% |
| AMZN230421C00065000 | 2023-01-23 3:30PM EST | 65.00 | 33.35 | 36.45 | 36.70 | 0.00 | - | 2 | 91 | 67.60% |
| AMZN230421C00070000 | 2023-01-30 2:57PM EST | 70.00 | 31.97 | 31.70 | 32.00 | -1.36 | -4.08% | 9 | 201 | 62.21% |
| AMZN230421C00075000 | 2023-01-30 2:51PM EST | 75.00 | 27.42 | 27.10 | 27.40 | -1.30 | -4.53% | 1 | 326 | 57.56% |
| AMZN230421C00080000 | 2023-01-30 1:44PM EST | 80.00 | 23.15 | 22.70 | 22.95 | -1.35 | -5.51% | 4 | 2,860 | 53.56% |
| AMZN230421C00085000 | 2023-01-30 3:56PM EST | 85.00 | 18.54 | 18.55 | 18.75 | -1.63 | -8.08% | 131 | 4,856 | 50.20% |
| AMZN230421C00090000 | 2023-01-30 3:58PM EST | 90.00 | 14.75 | 14.65 | 14.95 | -1.35 | -8.39% | 334 | 8,071 | 48.29% |
| AMZN230421C00095000 | 2023-01-30 3:59PM EST | 95.00 | 11.30 | 11.25 | 11.45 | -1.18 | -9.46% | 452 | 12,143 | 45.45% |
| AMZN230421C00100000 | 2023-01-30 3:58PM EST | 100.00 | 8.45 | 8.35 | 8.50 | -0.90 | -9.63% | 1,248 | 20,375 | 43.43% |
| AMZN230421C00105000 | 2023-01-30 3:59PM EST | 105.00 | 6.00 | 6.00 | 6.05 | -0.71 | -10.58% | 1,669 | 9,145 | 41.65% |
| AMZN230421C00110000 | 2023-01-30 3:59PM EST | 110.00 | 4.15 | 4.10 | 4.20 | -0.49 | -10.56% | 12,560 | 13,873 | 40.56% |
| AMZN230421C00115000 | 2023-01-30 3:58PM EST | 115.00 | 2.75 | 2.72 | 2.78 | -0.30 | -9.84% | 2,843 | 12,808 | 39.45% |
| AMZN230421C00120000 | 2023-01-30 3:55PM EST | 120.00 | 1.79 | 1.78 | 1.83 | -0.24 | -11.82% | 5,805 | 12,908 | 38.99% |
| AMZN230421C00125000 | 2023-01-30 3:50PM EST | 125.00 | 1.19 | 1.15 | 1.20 | -0.12 | -9.16% | 430 | 6,564 | 38.87% |
| AMZN230421C00130000 | 2023-01-30 3:54PM EST | 130.00 | 0.79 | 0.76 | 0.80 | -0.08 | -9.20% | 618 | 5,170 | 39.11% |
| AMZN230421C00135000 | 2023-01-30 3:52PM EST | 135.00 | 0.53 | 0.51 | 0.54 | -0.07 | -11.67% | 575 | 15,973 | 39.53% |
| AMZN230421C00140000 | 2023-01-30 3:44PM EST | 140.00 | 0.38 | 0.36 | 0.38 | -0.05 | -11.63% | 11,335 | 15,374 | 40.28% |
| AMZN230421C00145000 | 2023-01-30 3:46PM EST | 145.00 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 285 | 4,026 | 41.26% |
| AMZN230421C00150000 | 2023-01-30 3:57PM EST | 150.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 7,017 | 4,296 | 42.29% |
| AMZN230421C00155000 | 2023-01-30 1:37PM EST | 155.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 27 | 969 | 43.65% |
| AMZN230421C00160000 | 2023-01-30 1:31PM EST | 160.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 50 | 1,040 | 45.02% |
| AMZN230421C00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 1,424 | 46.48% |
| AMZN230421C00170000 | 2023-01-30 2:44PM EST | 170.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 1,190 | 47.66% |
| AMZN230421C00175000 | 2023-01-30 10:30AM EST | 175.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 73 | 1,120 | 49.22% |
| AMZN230421C00180000 | 2023-01-30 11:19AM EST | 180.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 80 | 1,424 | 50.59% |
| AMZN230421C00185000 | 2023-01-25 9:46AM EST | 185.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 3 | 304 | 50.78% |
| AMZN230421C00190000 | 2023-01-27 1:06PM EST | 190.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 454 | 51.76% |
| AMZN230421C00195000 | 2023-01-30 10:19AM EST | 195.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 14 | 634 | 52.93% |
| AMZN230421C00200000 | 2023-01-30 3:58PM EST | 200.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 762 | 53.91% |
| AMZN230421C00205000 | 2023-01-27 1:06PM EST | 205.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 723 | 55.08% |
| AMZN230421C00210000 | 2023-01-24 12:55PM EST | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 1,147 | 55.86% |
| AMZN230421C00215000 | 2023-01-30 3:18PM EST | 215.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 82 | 3,430 | 57.23% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00045000 | 2023-01-30 11:25AM EST | 45.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 12 | 10,348 | 69.92% |
| AMZN230421P00050000 | 2023-01-30 3:22PM EST | 50.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 1,147 | 64.26% |
| AMZN230421P00055000 | 2023-01-30 3:26PM EST | 55.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 130 | 897 | 60.16% |
| AMZN230421P00060000 | 2023-01-30 3:51PM EST | 60.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 71 | 3,686 | 56.84% |
| AMZN230421P00065000 | 2023-01-30 3:49PM EST | 65.00 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 40 | 1,813 | 53.37% |
| AMZN230421P00070000 | 2023-01-30 3:55PM EST | 70.00 | 0.59 | 0.56 | 0.59 | +0.11 | +22.92% | 115 | 14,411 | 50.64% |
| AMZN230421P00075000 | 2023-01-30 3:24PM EST | 75.00 | 0.90 | 0.90 | 0.94 | +0.12 | +15.38% | 58 | 9,366 | 48.32% |
| AMZN230421P00080000 | 2023-01-30 3:55PM EST | 80.00 | 1.43 | 1.42 | 1.46 | +0.20 | +16.26% | 568 | 10,455 | 45.81% |
| AMZN230421P00085000 | 2023-01-30 3:53PM EST | 85.00 | 2.20 | 2.19 | 2.22 | +0.31 | +16.40% | 1,085 | 15,615 | 43.46% |
| AMZN230421P00090000 | 2023-01-30 3:54PM EST | 90.00 | 3.31 | 3.30 | 3.40 | +0.42 | +14.53% | 767 | 15,048 | 41.91% |
| AMZN230421P00095000 | 2023-01-30 3:55PM EST | 95.00 | 4.89 | 4.85 | 4.95 | +0.74 | +17.83% | 853 | 16,720 | 40.08% |
| AMZN230421P00100000 | 2023-01-30 3:59PM EST | 100.00 | 6.95 | 6.85 | 7.00 | +0.83 | +13.56% | 1,881 | 10,830 | 38.41% |
| AMZN230421P00105000 | 2023-01-30 3:57PM EST | 105.00 | 9.59 | 9.50 | 9.60 | +1.14 | +13.49% | 693 | 6,502 | 36.88% |
| AMZN230421P00110000 | 2023-01-30 3:45PM EST | 110.00 | 12.50 | 12.60 | 12.90 | +1.05 | +9.17% | 497 | 3,444 | 36.30% |
| AMZN230421P00115000 | 2023-01-30 3:46PM EST | 115.00 | 16.19 | 16.30 | 16.60 | +1.19 | +7.93% | 71 | 2,796 | 35.33% |
| AMZN230421P00120000 | 2023-01-30 9:30AM EST | 120.00 | 19.85 | 20.35 | 20.75 | +1.75 | +9.67% | 1 | 1,335 | 34.73% |
| AMZN230421P00125000 | 2023-01-27 12:11PM EST | 125.00 | 23.43 | 24.85 | 25.25 | 0.00 | - | 36 | 408 | 34.77% |
| AMZN230421P00130000 | 2023-01-30 3:02PM EST | 130.00 | 29.50 | 29.45 | 30.05 | +1.60 | +5.73% | 7 | 538 | 36.57% |
| AMZN230421P00135000 | 2023-01-30 3:33PM EST | 135.00 | 34.44 | 34.25 | 34.90 | +1.44 | +4.36% | 4 | 11 | 38.11% |
| AMZN230421P00140000 | 2023-01-20 11:17AM EST | 140.00 | 44.51 | 39.20 | 39.85 | 0.00 | - | 1 | 2 | 40.72% |
| AMZN230421P00145000 | 2023-01-26 3:24PM EST | 145.00 | 46.35 | 44.15 | 44.80 | 0.00 | - | 1 | 0 | 43.02% |
| AMZN230421P00150000 | 2023-01-30 10:02AM EST | 150.00 | 48.55 | 49.15 | 49.75 | +0.70 | +1.46% | 4 | 1 | 44.92% |
| AMZN230421P00155000 | 2023-01-20 9:34AM EST | 155.00 | 61.25 | 54.15 | 54.75 | 0.00 | - | 1 | 0 | 47.80% |
| AMZN230421P00160000 | 2023-01-06 11:29AM EST | 160.00 | 75.95 | 59.20 | 59.75 | 0.00 | - | 9 | 0 | 50.59% |
| AMZN230421P00165000 | 2022-11-23 3:21PM EST | 165.00 | 70.10 | 79.45 | 80.10 | 0.00 | - | 1,065 | 0 | 164.43% |
| AMZN230421P00170000 | 2022-11-29 12:42PM EST | 170.00 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 173.89% |
| AMZN230421P00175000 | 2023-01-09 9:46AM EST | 175.00 | 86.40 | 74.20 | 74.75 | 0.00 | - | 2 | 0 | 58.30% |
| AMZN230421P00180000 | 2023-01-11 3:43PM EST | 180.00 | 85.17 | 79.15 | 79.75 | 0.00 | - | 18 | 0 | 60.64% |
| AMZN230421P00185000 | 2023-01-11 3:37PM EST | 185.00 | 90.37 | 84.20 | 84.75 | 0.00 | - | 2 | 0 | 62.94% |
| AMZN230421P00190000 | 2023-01-11 3:32PM EST | 190.00 | 95.24 | 89.15 | 89.75 | 0.00 | - | 6 | 0 | 65.14% |
| AMZN230421P00195000 | 2023-01-27 11:35AM EST | 195.00 | 93.07 | 94.15 | 94.80 | 0.00 | - | 12 | 0 | 50.78% |
| AMZN230421P00200000 | 2023-01-26 11:44AM EST | 200.00 | 102.28 | 99.15 | 99.75 | 0.00 | - | 4 | 0 | 69.34% |
| AMZN230421P00205000 | 2022-11-16 3:42PM EST | 205.00 | 108.06 | 116.75 | 117.60 | 0.00 | - | 62 | 0 | 177.82% |
| AMZN230421P00210000 | 2022-11-16 12:30PM EST | 210.00 | 112.14 | 121.70 | 122.60 | 0.00 | - | 40 | 0 | 180.58% |
| AMZN230421P00215000 | 2022-12-01 2:53PM EST | 215.00 | 119.38 | 130.65 | 131.50 | 0.00 | - | 2 | 0 | 205.47% |
© 2023 Yahoo. All rights reserved.
