Singapore markets open in 2 hours 43 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
22,750.54 -1,054.03 (-4.43%) 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 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-01-27 12:43PM EST | 45.00 | 58.48 | 56.60 | 57.00 | 0.00 | - | 1 | 36 | 81.45% |
| AMZN230721C00050000 | 2023-01-30 9:36AM EST | 50.00 | 51.73 | 51.75 | 52.20 | -0.07 | -0.14% | 1 | 26 | 74.61% |
| AMZN230721C00055000 | 2023-01-26 9:30AM EST | 55.00 | 45.35 | 47.10 | 47.45 | 0.00 | - | 1 | 2,756 | 69.48% |
| AMZN230721C00060000 | 2023-01-30 11:52AM EST | 60.00 | 42.38 | 42.35 | 42.80 | -3.06 | -6.73% | 2 | 82 | 64.21% |
| AMZN230721C00065000 | 2023-01-26 9:30AM EST | 65.00 | 36.25 | 37.90 | 38.30 | 0.00 | - | 1 | 1,137 | 60.67% |
| AMZN230721C00070000 | 2023-01-30 10:36AM EST | 70.00 | 32.70 | 33.45 | 33.85 | -3.30 | -9.17% | 2 | 1,097 | 56.76% |
| AMZN230721C00075000 | 2023-01-27 2:38PM EST | 75.00 | 31.20 | 29.25 | 29.50 | 0.00 | - | 53 | 182 | 53.43% |
| AMZN230721C00080000 | 2023-01-30 9:33AM EST | 80.00 | 25.37 | 25.10 | 25.50 | -1.78 | -6.56% | 12 | 510 | 50.51% |
| AMZN230721C00085000 | 2023-01-30 3:50PM EST | 85.00 | 21.68 | 21.30 | 21.60 | -1.62 | -6.95% | 6 | 487 | 48.57% |
| AMZN230721C00090000 | 2023-01-30 3:50PM EST | 90.00 | 18.06 | 17.65 | 18.10 | -1.08 | -5.64% | 7 | 2,143 | 46.47% |
| AMZN230721C00095000 | 2023-01-30 3:55PM EST | 95.00 | 14.60 | 14.50 | 14.75 | -1.90 | -11.52% | 23 | 1,610 | 43.99% |
| AMZN230721C00100000 | 2023-01-30 3:44PM EST | 100.00 | 11.90 | 11.70 | 11.85 | -0.90 | -7.03% | 230 | 4,104 | 42.16% |
| AMZN230721C00105000 | 2023-01-30 3:55PM EST | 105.00 | 9.15 | 9.20 | 9.35 | -1.10 | -10.73% | 200 | 2,614 | 40.65% |
| AMZN230721C00110000 | 2023-01-30 3:59PM EST | 110.00 | 7.15 | 7.10 | 7.25 | -0.76 | -9.61% | 347 | 3,016 | 39.41% |
| AMZN230721C00115000 | 2023-01-30 3:26PM EST | 115.00 | 5.46 | 5.35 | 5.50 | -0.54 | -9.00% | 187 | 2,727 | 38.28% |
| AMZN230721C00120000 | 2023-01-30 3:55PM EST | 120.00 | 4.01 | 4.00 | 4.10 | -0.73 | -15.40% | 483 | 6,245 | 37.34% |
| AMZN230721C00125000 | 2023-01-30 1:55PM EST | 125.00 | 3.10 | 2.93 | 3.05 | -0.21 | -6.34% | 92 | 3,518 | 36.76% |
| AMZN230721C00130000 | 2023-01-30 3:52PM EST | 130.00 | 2.20 | 2.15 | 2.24 | -0.34 | -13.39% | 190 | 5,778 | 36.27% |
| AMZN230721C00135000 | 2023-01-30 3:24PM EST | 135.00 | 1.64 | 1.58 | 1.66 | -0.16 | -8.89% | 40 | 2,969 | 36.06% |
| AMZN230721C00140000 | 2023-01-30 3:56PM EST | 140.00 | 1.22 | 1.17 | 1.23 | -0.14 | -10.29% | 341 | 3,259 | 35.96% |
| AMZN230721C00145000 | 2023-01-30 3:55PM EST | 145.00 | 0.90 | 0.88 | 0.94 | -0.12 | -11.76% | 228 | 1,024 | 36.18% |
| AMZN230721C00150000 | 2023-01-30 2:52PM EST | 150.00 | 0.71 | 0.67 | 0.71 | -0.04 | -5.33% | 395 | 1,612 | 36.30% |
| AMZN230721C00155000 | 2023-01-30 11:25AM EST | 155.00 | 0.54 | 0.52 | 0.56 | -0.02 | -3.57% | 75 | 1,093 | 36.74% |
| AMZN230721C00160000 | 2023-01-30 11:17AM EST | 160.00 | 0.45 | 0.41 | 0.45 | -0.03 | -6.25% | 10 | 1,308 | 37.26% |
| AMZN230721C00165000 | 2023-01-30 11:28AM EST | 165.00 | 0.34 | 0.34 | 0.36 | -0.01 | -2.86% | 109 | 1,071 | 37.70% |
| AMZN230721C00170000 | 2023-01-30 11:17AM EST | 170.00 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 7 | 1,357 | 38.55% |
| AMZN230721C00175000 | 2023-01-30 11:18AM EST | 175.00 | 0.26 | 0.23 | 0.25 | -0.01 | -3.70% | 22 | 948 | 38.92% |
| AMZN230721C00180000 | 2023-01-30 10:47AM EST | 180.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 5 | 1,025 | 39.80% |
| AMZN230721C00185000 | 2023-01-17 11:16AM EST | 185.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 2 | 403 | 40.72% |
| AMZN230721C00190000 | 2023-01-30 11:16AM EST | 190.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 5 | 393 | 41.26% |
| AMZN230721C00195000 | 2023-01-30 2:19PM EST | 195.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 1 | 758 | 41.99% |
| AMZN230721C00200000 | 2023-01-30 1:39PM EST | 200.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 2 | 4,419 | 42.87% |
| AMZN230721C00205000 | 2023-01-27 2:07PM EST | 205.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 2,054 | 43.36% |
| AMZN230721C00210000 | 2023-01-30 2:19PM EST | 210.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 41 | 2,458 | 44.14% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-01-30 3:31PM EST | 45.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 1 | 572 | 56.35% |
| AMZN230721P00050000 | 2023-01-30 9:59AM EST | 50.00 | 0.27 | 0.27 | 0.30 | +0.01 | +3.85% | 10 | 491 | 53.42% |
| AMZN230721P00055000 | 2023-01-27 3:42PM EST | 55.00 | 0.40 | 0.43 | 0.47 | 0.00 | - | 49 | 2,078 | 50.98% |
| AMZN230721P00060000 | 2023-01-30 12:07PM EST | 60.00 | 0.68 | 0.66 | 0.71 | +0.08 | +13.33% | 18 | 3,343 | 49.02% |
| AMZN230721P00065000 | 2023-01-30 3:59PM EST | 65.00 | 0.99 | 1.00 | 1.04 | +0.07 | +7.61% | 154 | 2,480 | 46.73% |
| AMZN230721P00070000 | 2023-01-30 3:45PM EST | 70.00 | 1.44 | 1.43 | 1.49 | +0.14 | +10.77% | 101 | 5,696 | 44.56% |
| AMZN230721P00075000 | 2023-01-30 1:46PM EST | 75.00 | 2.02 | 2.04 | 2.10 | +0.18 | +9.78% | 162 | 3,907 | 42.54% |
| AMZN230721P00080000 | 2023-01-30 3:43PM EST | 80.00 | 2.88 | 2.83 | 2.92 | +0.23 | +8.68% | 698 | 5,179 | 40.71% |
| AMZN230721P00085000 | 2023-01-30 3:58PM EST | 85.00 | 3.95 | 3.90 | 3.95 | +0.40 | +11.27% | 1,147 | 3,754 | 38.79% |
| AMZN230721P00090000 | 2023-01-30 3:49PM EST | 90.00 | 5.28 | 5.25 | 5.40 | +0.54 | +11.39% | 365 | 5,447 | 37.54% |
| AMZN230721P00095000 | 2023-01-30 3:55PM EST | 95.00 | 7.00 | 6.95 | 7.05 | +0.75 | +12.00% | 617 | 4,180 | 35.74% |
| AMZN230721P00100000 | 2023-01-30 3:54PM EST | 100.00 | 9.13 | 9.05 | 9.20 | +0.98 | +12.02% | 639 | 4,596 | 34.49% |
| AMZN230721P00105000 | 2023-01-30 3:35PM EST | 105.00 | 11.55 | 11.55 | 11.75 | +1.15 | +11.06% | 34 | 2,075 | 33.24% |
| AMZN230721P00110000 | 2023-01-30 1:55PM EST | 110.00 | 14.25 | 14.45 | 14.65 | +0.90 | +6.74% | 122 | 3,326 | 31.78% |
| AMZN230721P00115000 | 2023-01-30 1:30PM EST | 115.00 | 17.50 | 17.60 | 18.05 | +1.50 | +9.38% | 27 | 1,921 | 30.69% |
| AMZN230721P00120000 | 2023-01-30 3:55PM EST | 120.00 | 21.80 | 21.35 | 21.90 | +1.14 | +5.52% | 69 | 3,604 | 29.98% |
| AMZN230721P00125000 | 2023-01-30 3:19PM EST | 125.00 | 25.50 | 25.50 | 25.95 | +2.02 | +8.60% | 573 | 466 | 28.67% |
| AMZN230721P00130000 | 2023-01-30 10:30AM EST | 130.00 | 30.80 | 29.85 | 30.70 | +3.02 | +10.87% | 140 | 170 | 30.35% |
| AMZN230721P00135000 | 2023-01-13 12:57PM EST | 135.00 | 38.10 | 34.40 | 35.35 | 0.00 | - | 12 | 18 | 30.65% |
| AMZN230721P00140000 | 2023-01-30 9:37AM EST | 140.00 | 39.95 | 39.25 | 40.15 | -4.70 | -10.53% | 1 | 0 | 31.49% |
| AMZN230721P00145000 | 2023-01-30 9:37AM EST | 145.00 | 44.83 | 44.05 | 45.05 | -5.17 | -10.34% | 1 | 10 | 32.87% |
| AMZN230721P00150000 | 2023-01-23 12:08PM EST | 150.00 | 52.75 | 49.05 | 49.95 | 0.00 | - | 10 | 1 | 33.94% |
| AMZN230721P00155000 | 2022-11-23 3:20PM EST | 155.00 | 60.00 | 69.35 | 70.15 | 0.00 | - | 880 | 0 | 107.14% |
| AMZN230721P00160000 | 2022-12-23 3:21PM EST | 160.00 | 74.50 | 62.25 | 63.25 | 0.00 | - | 3 | 0 | 59.62% |
| AMZN230721P00165000 | 2023-01-03 10:31AM EST | 165.00 | 80.34 | 64.05 | 64.90 | 0.00 | - | 1 | 0 | 39.31% |
| AMZN230721P00170000 | 2023-01-27 3:56PM EST | 170.00 | 67.73 | 69.05 | 69.95 | 0.00 | - | 1 | 6 | 41.90% |
| AMZN230721P00175000 | 2022-11-03 2:25PM EST | 175.00 | 85.15 | 80.40 | 81.35 | 0.00 | - | 9 | 0 | 82.61% |
| AMZN230721P00180000 | 2023-01-23 10:30AM EST | 180.00 | 82.45 | 79.05 | 80.00 | 0.00 | - | 2 | 0 | 46.19% |
| AMZN230721P00185000 | 2022-12-19 1:54PM EST | 185.00 | 99.62 | 88.45 | 90.20 | 0.00 | - | 17 | 0 | 79.61% |
| AMZN230721P00190000 | 2022-12-30 10:21AM EST | 190.00 | 107.10 | 87.05 | 88.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-12-08 1:43PM EST | 195.00 | 104.77 | 108.40 | 109.50 | 0.00 | - | 2 | 0 | 125.12% |
| AMZN230721P00200000 | 2023-01-25 10:58AM EST | 200.00 | 106.30 | 99.00 | 99.85 | 0.00 | - | 4 | 0 | 49.95% |
| AMZN230721P00205000 | 2023-01-11 2:22PM EST | 205.00 | 110.72 | 103.95 | 104.95 | 0.00 | - | 20 | 0 | 53.17% |
| AMZN230721P00210000 | 2023-01-11 2:22PM EST | 210.00 | 115.72 | 109.00 | 109.90 | 0.00 | - | 2 | 0 | 53.71% |
© 2023 Yahoo. All rights reserved.
