Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,258.21 +28.76 (+0.68%) Dow
33,081.07 +78.69 (+0.24%) Nasdaq
13,225.15 +165.68 (+1.27%) Bitcoin USD
27,736.13 +376.63 (+1.38%) CMC Crypto 200
590.03 +5.88 (+1.01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-10-04 2:17PM EDT | 50.00 | 77.55 | 77.40 | 79.50 | -4.90 | -5.94% | 1 | 197 | 95.80% |
| AMZN240315C00055000 | 2023-08-22 12:48PM EDT | 55.00 | 81.87 | 75.40 | 76.55 | 0.00 | - | 1 | 129 | 113.23% |
| AMZN240315C00060000 | 2023-08-02 11:26AM EDT | 60.00 | 70.80 | 79.35 | 80.85 | 0.00 | - | 2 | 314 | 165.61% |
| AMZN240315C00065000 | 2023-08-30 10:32AM EDT | 65.00 | 71.68 | 62.85 | 64.70 | 0.00 | - | 7 | 338 | 75.35% |
| AMZN240315C00070000 | 2023-10-03 11:30AM EDT | 70.00 | 57.50 | 58.65 | 59.65 | 0.00 | - | 1 | 1,337 | 71.78% |
| AMZN240315C00075000 | 2023-09-27 3:31PM EDT | 75.00 | 53.96 | 53.50 | 54.85 | 0.00 | - | 7 | 5,779 | 65.20% |
| AMZN240315C00080000 | 2023-09-26 2:25PM EDT | 80.00 | 49.50 | 48.65 | 50.65 | 0.00 | - | 1 | 1,104 | 62.24% |
| AMZN240315C00085000 | 2023-10-03 12:01PM EDT | 85.00 | 43.85 | 45.00 | 45.50 | 0.00 | - | 1 | 864 | 59.69% |
| AMZN240315C00090000 | 2023-10-03 3:42PM EDT | 90.00 | 40.20 | 40.45 | 40.95 | +1.55 | +4.01% | 1 | 1,135 | 55.91% |
| AMZN240315C00095000 | 2023-10-04 1:06PM EDT | 95.00 | 35.65 | 36.30 | 36.45 | +1.00 | +2.89% | 8 | 1,331 | 53.03% |
| AMZN240315C00100000 | 2023-10-04 1:25PM EDT | 100.00 | 31.80 | 32.05 | 32.35 | +1.10 | +3.58% | 9 | 2,125 | 50.43% |
| AMZN240315C00105000 | 2023-10-03 2:36PM EDT | 105.00 | 26.55 | 28.15 | 28.30 | 0.00 | - | 101 | 2,127 | 48.45% |
| AMZN240315C00110000 | 2023-10-04 1:56PM EDT | 110.00 | 24.10 | 24.35 | 24.50 | +1.25 | +5.47% | 44 | 3,826 | 46.25% |
| AMZN240315C00115000 | 2023-10-04 1:51PM EDT | 115.00 | 20.65 | 20.85 | 21.00 | +1.31 | +6.77% | 55 | 26,366 | 44.46% |
| AMZN240315C00120000 | 2023-10-04 12:48PM EDT | 120.00 | 17.61 | 17.60 | 17.75 | +1.21 | +7.38% | 23 | 5,006 | 42.79% |
| AMZN240315C00125000 | 2023-10-04 2:24PM EDT | 125.00 | 14.20 | 14.70 | 14.80 | +0.50 | +3.65% | 38 | 3,353 | 41.30% |
| AMZN240315C00130000 | 2023-10-04 3:09PM EDT | 130.00 | 12.05 | 12.10 | 12.20 | +0.85 | +7.59% | 875 | 5,235 | 40.09% |
| AMZN240315C00135000 | 2023-10-04 3:08PM EDT | 135.00 | 9.70 | 9.80 | 9.85 | +0.70 | +7.78% | 214 | 5,738 | 38.81% |
| AMZN240315C00140000 | 2023-10-04 2:50PM EDT | 140.00 | 7.65 | 7.75 | 7.90 | +0.45 | +6.25% | 606 | 12,946 | 37.89% |
| AMZN240315C00145000 | 2023-10-04 3:13PM EDT | 145.00 | 6.21 | 6.15 | 6.20 | +0.59 | +10.50% | 539 | 5,515 | 36.92% |
| AMZN240315C00150000 | 2023-10-04 3:11PM EDT | 150.00 | 4.85 | 4.75 | 4.85 | +0.50 | +11.49% | 424 | 5,778 | 36.26% |
| AMZN240315C00155000 | 2023-10-04 2:34PM EDT | 155.00 | 3.56 | 3.70 | 3.80 | +0.06 | +1.71% | 1,090 | 4,334 | 35.88% |
| AMZN240315C00160000 | 2023-10-04 3:01PM EDT | 160.00 | 2.81 | 2.85 | 2.89 | +0.16 | +6.04% | 58 | 2,864 | 35.28% |
| AMZN240315C00165000 | 2023-10-04 1:57PM EDT | 165.00 | 2.15 | 2.18 | 2.22 | +0.11 | +5.39% | 19 | 3,437 | 34.99% |
| AMZN240315C00170000 | 2023-10-04 2:49PM EDT | 170.00 | 1.65 | 1.66 | 1.71 | +0.07 | +4.43% | 186 | 1,928 | 34.83% |
| AMZN240315C00175000 | 2023-10-04 1:56PM EDT | 175.00 | 1.29 | 1.28 | 1.31 | +0.07 | +5.74% | 7 | 1,312 | 34.71% |
| AMZN240315C00180000 | 2023-10-03 1:12PM EDT | 180.00 | 0.97 | 0.98 | 1.01 | 0.00 | - | 5 | 3,016 | 34.67% |
| AMZN240315C00185000 | 2023-10-04 1:45PM EDT | 185.00 | 0.79 | 0.77 | 0.80 | +0.04 | +5.33% | 12 | 1,480 | 34.88% |
| AMZN240315C00190000 | 2023-10-03 2:02PM EDT | 190.00 | 0.60 | 0.61 | 0.63 | 0.00 | - | 252 | 520 | 35.03% |
| AMZN240315C00195000 | 2023-09-27 1:12PM EDT | 195.00 | 0.45 | 0.48 | 0.50 | 0.00 | - | 1 | 1,374 | 35.23% |
| AMZN240315C00200000 | 2023-10-04 1:43PM EDT | 200.00 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 68 | 1,738 | 35.47% |
| AMZN240315C00210000 | 2023-10-04 1:43PM EDT | 210.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 44 | 722 | 36.18% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-09-27 1:15PM EDT | 50.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 70 | 654 | 56.64% |
| AMZN240315P00055000 | 2023-10-04 1:58PM EDT | 55.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 1,137 | 54.20% |
| AMZN240315P00060000 | 2023-10-04 12:48PM EDT | 60.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 1 | 411 | 51.95% |
| AMZN240315P00065000 | 2023-09-28 2:29PM EDT | 65.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 2 | 1,060 | 50.00% |
| AMZN240315P00070000 | 2023-10-04 2:01PM EDT | 70.00 | 0.38 | 0.37 | 0.39 | -0.07 | -15.56% | 8 | 2,374 | 48.22% |
| AMZN240315P00075000 | 2023-10-04 1:52PM EDT | 75.00 | 0.54 | 0.53 | 0.55 | -0.08 | -12.90% | 1 | 6,940 | 46.17% |
| AMZN240315P00080000 | 2023-10-04 12:49PM EDT | 80.00 | 0.76 | 0.75 | 0.77 | -0.13 | -14.61% | 66 | 3,422 | 44.29% |
| AMZN240315P00085000 | 2023-10-03 11:04AM EDT | 85.00 | 1.17 | 1.05 | 1.08 | 0.00 | - | 6 | 4,525 | 42.65% |
| AMZN240315P00090000 | 2023-10-03 2:44PM EDT | 90.00 | 1.69 | 1.46 | 1.50 | 0.00 | - | 16 | 4,560 | 41.15% |
| AMZN240315P00095000 | 2023-10-03 3:13PM EDT | 95.00 | 2.31 | 1.98 | 2.01 | 0.00 | - | 333 | 5,550 | 39.47% |
| AMZN240315P00100000 | 2023-10-04 3:01PM EDT | 100.00 | 2.75 | 2.68 | 2.72 | -0.30 | -9.84% | 18 | 7,942 | 38.12% |
| AMZN240315P00105000 | 2023-10-04 11:07AM EDT | 105.00 | 3.70 | 3.60 | 3.65 | -0.42 | -10.19% | 6 | 6,549 | 36.95% |
| AMZN240315P00110000 | 2023-10-04 2:25PM EDT | 110.00 | 4.95 | 4.70 | 4.75 | -0.35 | -6.60% | 62 | 27,731 | 35.56% |
| AMZN240315P00115000 | 2023-10-04 3:13PM EDT | 115.00 | 6.15 | 6.10 | 6.15 | -0.70 | -10.22% | 759 | 5,935 | 34.36% |
| AMZN240315P00120000 | 2023-10-04 12:49PM EDT | 120.00 | 7.82 | 7.80 | 7.90 | -1.00 | -11.34% | 94 | 7,832 | 33.35% |
| AMZN240315P00125000 | 2023-10-04 2:43PM EDT | 125.00 | 10.10 | 9.90 | 10.00 | -0.76 | -7.00% | 456 | 10,054 | 32.42% |
| AMZN240315P00130000 | 2023-10-04 2:14PM EDT | 130.00 | 12.55 | 12.25 | 12.35 | -0.82 | -6.13% | 993 | 7,100 | 31.20% |
| AMZN240315P00135000 | 2023-10-04 1:08PM EDT | 135.00 | 15.00 | 14.90 | 15.00 | -1.50 | -9.09% | 967 | 4,919 | 29.80% |
| AMZN240315P00140000 | 2023-10-04 2:07PM EDT | 140.00 | 18.45 | 17.85 | 18.25 | -1.35 | -6.82% | 23 | 3,750 | 29.12% |
| AMZN240315P00145000 | 2023-10-04 12:49PM EDT | 145.00 | 21.43 | 21.35 | 21.55 | +0.10 | +0.47% | 5 | 977 | 27.42% |
| AMZN240315P00150000 | 2023-10-03 2:27PM EDT | 150.00 | 27.15 | 25.10 | 25.35 | 0.00 | - | 29 | 1,530 | 26.18% |
| AMZN240315P00155000 | 2023-09-26 10:26AM EDT | 155.00 | 28.90 | 29.25 | 29.45 | 0.00 | - | 2 | 211 | 24.79% |
| AMZN240315P00160000 | 2023-09-29 1:19PM EDT | 160.00 | 33.97 | 33.25 | 34.00 | 0.00 | - | 12 | 319 | 24.56% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 165.00 | 27.10 | 38.05 | 38.70 | 0.00 | - | 21 | 863 | 24.39% |
| AMZN240315P00170000 | 2023-09-27 2:36PM EDT | 170.00 | 44.41 | 42.50 | 43.80 | 0.00 | - | 240 | 72 | 27.44% |
| AMZN240315P00175000 | 2023-09-14 12:49PM EDT | 175.00 | 31.10 | 47.70 | 48.85 | 0.00 | - | 24 | 1 | 29.96% |
| AMZN240315P00180000 | 2023-09-26 10:01AM EDT | 180.00 | 52.00 | 52.70 | 53.60 | 0.00 | - | 1 | 0 | 29.25% |
| AMZN240315P00185000 | 2023-08-08 11:13AM EDT | 185.00 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240315P00190000 | 2023-09-08 2:07PM EDT | 190.00 | 51.27 | 62.60 | 63.35 | 0.00 | - | 2 | 0 | 28.61% |
| AMZN240315P00195000 | 2023-09-08 2:07PM EDT | 195.00 | 56.14 | 67.60 | 68.85 | 0.00 | - | 1 | 0 | 37.38% |
| AMZN240315P00200000 | 2023-08-22 9:43AM EDT | 200.00 | 65.31 | 70.10 | 71.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
