Singapore markets close in 4 hours 7 minutes
Straits Times Index
3,223.34 +16.35 (+0.51%) Nikkei
31,776.02 -96.50 (-0.30%) Hang Seng
17,843.13 +470.10 (+2.71%) FTSE 100
7,601.85 +8.63 (+0.11%) Bitcoin USD
26,969.90 +540.68 (+2.05%) CMC Crypto 200
579.26 +14.47 (+2.56%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231117C00060000 | 2023-09-06 9:43AM EDT | 60.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117C00065000 | 2023-09-28 9:58AM EDT | 65.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231117C00070000 | 2023-09-28 11:59AM EDT | 70.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231117C00075000 | 2023-09-19 12:36PM EDT | 75.00 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| AMZN231117C00080000 | 2023-09-25 12:33PM EDT | 80.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117C00085000 | 2023-09-25 3:25PM EDT | 85.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN231117C00090000 | 2023-09-28 3:54PM EDT | 90.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231117C00095000 | 2023-09-28 3:36PM EDT | 95.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231117C00100000 | 2023-09-28 2:08PM EDT | 100.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN231117C00105000 | 2023-09-28 3:25PM EDT | 105.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AMZN231117C00110000 | 2023-09-28 3:17PM EDT | 110.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5,065 | 0 | 0.00% |
| AMZN231117C00115000 | 2023-09-28 3:54PM EDT | 115.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| AMZN231117C00120000 | 2023-09-28 3:59PM EDT | 120.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| AMZN231117C00125000 | 2023-09-28 3:52PM EDT | 125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 0.00% |
| AMZN231117C00130000 | 2023-09-28 3:59PM EDT | 130.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 1.56% |
| AMZN231117C00135000 | 2023-09-28 3:55PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,975 | 0 | 3.13% |
| AMZN231117C00140000 | 2023-09-28 3:59PM EDT | 140.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,179 | 0 | 6.25% |
| AMZN231117C00145000 | 2023-09-28 3:58PM EDT | 145.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 6.25% |
| AMZN231117C00150000 | 2023-09-28 3:58PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5,544 | 0 | 12.50% |
| AMZN231117C00155000 | 2023-09-28 3:43PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| AMZN231117C00160000 | 2023-09-28 3:58PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 12.50% |
| AMZN231117C00165000 | 2023-09-28 3:54PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN231117C00170000 | 2023-09-28 2:42PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMZN231117C00175000 | 2023-09-28 2:57PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN231117C00180000 | 2023-09-28 1:14PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMZN231117C00185000 | 2023-09-28 10:35AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231117C00190000 | 2023-09-28 2:55PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| AMZN231117C00195000 | 2023-09-28 1:47PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN231117C00200000 | 2023-09-28 10:33AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231117C00205000 | 2023-09-28 1:10PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231117C00210000 | 2023-09-28 3:43PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231117P00060000 | 2023-09-28 10:32AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN231117P00065000 | 2023-09-27 12:46PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN231117P00070000 | 2023-09-28 9:37AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN231117P00075000 | 2023-09-28 1:31PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN231117P00080000 | 2023-09-28 3:21PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN231117P00085000 | 2023-09-28 2:21PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN231117P00090000 | 2023-09-28 3:32PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN231117P00095000 | 2023-09-28 3:58PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AMZN231117P00100000 | 2023-09-28 3:58PM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 12.50% |
| AMZN231117P00105000 | 2023-09-28 3:58PM EDT | 105.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,202 | 0 | 12.50% |
| AMZN231117P00110000 | 2023-09-28 3:58PM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4,487 | 0 | 6.25% |
| AMZN231117P00115000 | 2023-09-28 3:58PM EDT | 115.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 6.25% |
| AMZN231117P00120000 | 2023-09-28 3:54PM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 3.13% |
| AMZN231117P00125000 | 2023-09-28 3:59PM EDT | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.78% |
| AMZN231117P00130000 | 2023-09-28 3:54PM EDT | 130.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.00% |
| AMZN231117P00135000 | 2023-09-28 3:54PM EDT | 135.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| AMZN231117P00140000 | 2023-09-28 3:49PM EDT | 140.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2,535 | 0 | 0.00% |
| AMZN231117P00145000 | 2023-09-28 3:49PM EDT | 145.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN231117P00150000 | 2023-09-28 1:34PM EDT | 150.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMZN231117P00155000 | 2023-09-28 3:45PM EDT | 155.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231117P00160000 | 2023-09-28 1:01PM EDT | 160.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231117P00165000 | 2023-09-27 3:13PM EDT | 165.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN231117P00170000 | 2023-09-26 10:02AM EDT | 170.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231117P00175000 | 2023-08-28 3:10PM EDT | 175.00 | 41.98 | 48.30 | 49.60 | 0.00 | - | 4 | 0 | 53.35% |
| AMZN231117P00180000 | 2023-08-30 11:03AM EDT | 180.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00185000 | 2023-08-03 9:44AM EDT | 185.00 | 57.49 | 46.35 | 47.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00190000 | 2023-09-05 2:10PM EDT | 190.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117P00195000 | 2023-08-28 12:14PM EDT | 195.00 | 62.51 | 67.95 | 70.10 | 0.00 | - | - | 0 | 75.22% |
| AMZN231117P00200000 | 2023-08-02 9:44AM EDT | 200.00 | 70.36 | 59.95 | 61.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN231117P00205000 | 2023-09-21 10:06AM EDT | 205.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231117P00210000 | 2023-09-26 10:22AM EDT | 210.00 | 82.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
