Singapore markets open in 35 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,775.29 +500.06 (+1.34%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240216C00065000 | 2023-11-28 10:16AM EST | 65.00 | 82.20 | 82.15 | 83.85 | +2.75 | +3.46% | 1 | 44 | 105.52% |
| AMZN240216C00070000 | 2023-11-16 12:57PM EST | 70.00 | 74.09 | 77.30 | 78.55 | 0.00 | - | 6 | 43 | 95.41% |
| AMZN240216C00075000 | 2023-11-27 2:48PM EST | 75.00 | 73.72 | 72.30 | 73.35 | 0.00 | - | 1 | 191 | 85.55% |
| AMZN240216C00080000 | 2023-11-27 9:42AM EST | 80.00 | 69.32 | 67.70 | 68.90 | 0.00 | - | 4 | 2,909 | 86.62% |
| AMZN240216C00085000 | 2023-11-27 3:55PM EST | 85.00 | 64.00 | 62.45 | 64.10 | 0.00 | - | 10 | 1,369 | 78.93% |
| AMZN240216C00090000 | 2023-11-27 9:42AM EST | 90.00 | 59.44 | 57.90 | 58.80 | 0.00 | - | 10 | 449 | 73.02% |
| AMZN240216C00095000 | 2023-11-27 1:09PM EST | 95.00 | 55.25 | 52.90 | 54.40 | 0.00 | - | 3 | 513 | 69.87% |
| AMZN240216C00100000 | 2023-11-28 9:49AM EST | 100.00 | 47.60 | 48.00 | 48.85 | -2.70 | -5.37% | 30 | 1,914 | 60.84% |
| AMZN240216C00105000 | 2023-11-27 9:32AM EST | 105.00 | 45.70 | 42.90 | 44.60 | 0.00 | - | 1 | 772 | 57.86% |
| AMZN240216C00110000 | 2023-11-27 3:57PM EST | 110.00 | 39.07 | 38.60 | 39.60 | -0.70 | -1.76% | 4 | 1,715 | 54.59% |
| AMZN240216C00115000 | 2023-11-28 3:40PM EST | 115.00 | 34.04 | 33.90 | 34.85 | -0.66 | -1.90% | 4 | 1,476 | 50.34% |
| AMZN240216C00120000 | 2023-11-28 3:40PM EST | 120.00 | 29.45 | 29.35 | 30.25 | -1.20 | -3.92% | 27 | 6,269 | 49.52% |
| AMZN240216C00125000 | 2023-11-28 2:00PM EST | 125.00 | 25.17 | 25.20 | 25.40 | -1.38 | -5.20% | 12 | 7,218 | 43.73% |
| AMZN240216C00130000 | 2023-11-28 3:11PM EST | 130.00 | 20.87 | 21.00 | 21.20 | -1.13 | -5.14% | 39 | 9,739 | 40.98% |
| AMZN240216C00135000 | 2023-11-28 3:55PM EST | 135.00 | 17.20 | 17.15 | 17.30 | -0.65 | -3.64% | 4,347 | 160,406 | 38.70% |
| AMZN240216C00140000 | 2023-11-28 3:58PM EST | 140.00 | 13.70 | 13.60 | 13.70 | -0.65 | -4.53% | 617 | 27,953 | 36.55% |
| AMZN240216C00145000 | 2023-11-28 3:59PM EST | 145.00 | 10.54 | 10.45 | 10.60 | -0.60 | -5.39% | 858 | 20,973 | 35.05% |
| AMZN240216C00150000 | 2023-11-28 3:59PM EST | 150.00 | 7.88 | 7.80 | 7.90 | -0.52 | -6.19% | 6,999 | 32,570 | 33.59% |
| AMZN240216C00155000 | 2023-11-28 3:45PM EST | 155.00 | 5.71 | 5.65 | 5.75 | -0.44 | -7.15% | 1,146 | 28,120 | 32.62% |
| AMZN240216C00160000 | 2023-11-28 3:59PM EST | 160.00 | 4.00 | 3.95 | 4.05 | -0.37 | -8.47% | 469 | 20,458 | 31.79% |
| AMZN240216C00165000 | 2023-11-28 3:59PM EST | 165.00 | 2.71 | 2.68 | 2.73 | -0.29 | -9.67% | 5,810 | 9,754 | 30.95% |
| AMZN240216C00170000 | 2023-11-28 3:59PM EST | 170.00 | 1.81 | 1.77 | 1.81 | -0.20 | -9.95% | 797 | 15,980 | 30.45% |
| AMZN240216C00175000 | 2023-11-28 3:46PM EST | 175.00 | 1.15 | 1.15 | 1.19 | -0.17 | -12.88% | 166 | 16,775 | 30.20% |
| AMZN240216C00180000 | 2023-11-28 3:52PM EST | 180.00 | 0.75 | 0.74 | 0.77 | -0.12 | -13.79% | 318 | 2,406 | 30.05% |
| AMZN240216C00185000 | 2023-11-28 10:25AM EST | 185.00 | 0.49 | 0.47 | 0.49 | -0.11 | -18.33% | 53 | 1,449 | 29.96% |
| AMZN240216C00190000 | 2023-11-28 12:39PM EST | 190.00 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 26 | 798 | 30.10% |
| AMZN240216C00195000 | 2023-11-28 12:40PM EST | 195.00 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 48 | 682 | 30.32% |
| AMZN240216C00200000 | 2023-11-28 1:12PM EST | 200.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 176 | 12,871 | 30.66% |
| AMZN240216C00205000 | 2023-11-28 3:54PM EST | 205.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 46 | 31.25% |
| AMZN240216C00210000 | 2023-11-28 2:00PM EST | 210.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 314 | 16,450 | 31.06% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240216P00065000 | 2023-11-28 1:58PM EST | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,585 | 57.81% |
| AMZN240216P00070000 | 2023-11-27 2:49PM EST | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 2,369 | 57.81% |
| AMZN240216P00075000 | 2023-11-24 12:08PM EST | 75.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 560 | 1,685 | 53.71% |
| AMZN240216P00080000 | 2023-11-27 3:12PM EST | 80.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 168 | 2,333 | 51.17% |
| AMZN240216P00085000 | 2023-11-28 3:28PM EST | 85.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 12 | 2,805 | 49.61% |
| AMZN240216P00090000 | 2023-11-28 2:22PM EST | 90.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 9 | 1,438 | 47.36% |
| AMZN240216P00095000 | 2023-11-28 2:37PM EST | 95.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 6 | 4,097 | 44.92% |
| AMZN240216P00100000 | 2023-11-28 2:37PM EST | 100.00 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 125 | 5,677 | 42.77% |
| AMZN240216P00105000 | 2023-11-28 2:37PM EST | 105.00 | 0.36 | 0.35 | 0.36 | +0.02 | +5.88% | 5 | 5,341 | 40.58% |
| AMZN240216P00110000 | 2023-11-28 12:57PM EST | 110.00 | 0.52 | 0.50 | 0.53 | +0.02 | +4.00% | 19 | 6,800 | 38.67% |
| AMZN240216P00115000 | 2023-11-28 3:19PM EST | 115.00 | 0.77 | 0.74 | 0.77 | +0.03 | +4.05% | 32 | 9,569 | 36.77% |
| AMZN240216P00120000 | 2023-11-28 2:16PM EST | 120.00 | 1.11 | 1.10 | 1.13 | +0.03 | +2.78% | 545 | 7,929 | 35.07% |
| AMZN240216P00125000 | 2023-11-28 3:28PM EST | 125.00 | 1.66 | 1.61 | 1.67 | +0.07 | +4.40% | 120 | 9,233 | 33.62% |
| AMZN240216P00130000 | 2023-11-28 3:56PM EST | 130.00 | 2.37 | 2.36 | 2.41 | +0.01 | +0.42% | 2,519 | 20,078 | 32.11% |
| AMZN240216P00135000 | 2023-11-28 3:41PM EST | 135.00 | 3.55 | 3.40 | 3.45 | +0.19 | +5.65% | 509 | 13,138 | 30.73% |
| AMZN240216P00140000 | 2023-11-28 3:56PM EST | 140.00 | 4.85 | 4.80 | 4.90 | +0.30 | +6.59% | 1,576 | 19,534 | 29.60% |
| AMZN240216P00145000 | 2023-11-28 3:38PM EST | 145.00 | 6.82 | 6.60 | 6.75 | +0.32 | +4.92% | 277 | 4,785 | 28.35% |
| AMZN240216P00150000 | 2023-11-28 3:53PM EST | 150.00 | 9.00 | 8.90 | 9.05 | +0.45 | +5.26% | 575 | 5,021 | 26.96% |
| AMZN240216P00155000 | 2023-11-28 1:29PM EST | 155.00 | 11.95 | 11.75 | 11.90 | +0.70 | +6.22% | 403 | 1,177 | 25.65% |
| AMZN240216P00160000 | 2023-11-28 11:52AM EST | 160.00 | 15.05 | 15.05 | 15.45 | +0.55 | +3.79% | 8 | 377 | 25.07% |
| AMZN240216P00165000 | 2023-11-27 9:49AM EST | 165.00 | 18.00 | 18.85 | 19.35 | 0.00 | - | 15 | 30 | 23.99% |
| AMZN240216P00170000 | 2023-11-27 9:36AM EST | 170.00 | 23.50 | 22.65 | 24.20 | 0.00 | - | 1 | 0 | 26.93% |
| AMZN240216P00175000 | 2023-11-22 12:52PM EST | 175.00 | 27.90 | 27.55 | 28.35 | 0.00 | - | 10 | 10 | 22.97% |
| AMZN240216P00180000 | 2023-11-28 12:25PM EST | 180.00 | 32.65 | 32.60 | 33.70 | +0.60 | +1.87% | 3,864 | 104 | 29.71% |
| AMZN240216P00185000 | 2023-11-08 2:08PM EST | 185.00 | 42.58 | 37.20 | 38.50 | 0.00 | - | 1 | 0 | 30.49% |
| AMZN240216P00190000 | 2023-07-20 1:13PM EST | 190.00 | 58.70 | 56.20 | 57.35 | 0.00 | - | - | 0 | 98.68% |
| AMZN240216P00200000 | 2023-08-03 10:33AM EST | 200.00 | 70.96 | 61.35 | 62.55 | 0.00 | - | 2 | 0 | 87.07% |
| AMZN240216P00210000 | 2023-09-06 2:01PM EST | 210.00 | 75.10 | 81.35 | 82.70 | 0.00 | - | 2 | 0 | 133.95% |
© 2023 Yahoo. All rights reserved.