Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,116.24 -27.89 (-0.34%) Bitcoin USD
57,011.99 -3,877.66 (-6.37%) CMC Crypto 200
1,183.65 -155.41 (-11.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 78.10 | 77.25 | 77.90 | 0.00 | - | 6 | 40 | 0.00% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 67.25 | 72.25 | 72.85 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240503C00110000 | 2024-05-01 10:19AM EDT | 110.00 | 70.12 | 67.45 | 68.15 | +0.32 | +0.46% | 2 | 12 | 0.00% |
| AMZN240503C00115000 | 2024-05-01 10:41AM EDT | 115.00 | 65.90 | 62.25 | 63.15 | -0.30 | -0.45% | 43 | 45 | 0.00% |
| AMZN240503C00120000 | 2024-05-01 10:14AM EDT | 120.00 | 59.30 | 57.50 | 58.05 | -0.18 | -0.30% | 1 | 111 | 0.00% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 52.40 | 52.95 | 0.00 | - | 32 | 39 | 0.00% |
| AMZN240503C00130000 | 2024-05-01 10:14AM EDT | 130.00 | 49.39 | 47.50 | 47.95 | +3.74 | +8.19% | 8 | 88 | 0.00% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 43.20 | 44.10 | 0.00 | - | - | 4 | 0.00% |
| AMZN240503C00135000 | 2024-05-01 9:52AM EDT | 135.00 | 45.80 | 42.35 | 43.30 | +1.91 | +4.35% | 4 | 421 | 0.00% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 41.75 | 42.30 | 0.00 | - | - | 5 | 0.00% |
| AMZN240503C00138000 | 2024-04-30 3:49PM EDT | 138.00 | 40.90 | 39.15 | 39.90 | 0.00 | - | 32 | 101 | 0.00% |
| AMZN240503C00139000 | 2024-04-24 9:34AM EDT | 139.00 | 40.35 | 38.35 | 38.95 | 0.00 | - | - | 2 | 0.00% |
| AMZN240503C00140000 | 2024-05-01 10:14AM EDT | 140.00 | 39.35 | 37.30 | 38.10 | +3.16 | +8.73% | 427 | 478 | 0.00% |
| AMZN240503C00141000 | 2024-04-26 11:27AM EDT | 141.00 | 37.95 | 36.60 | 37.05 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 35.30 | 36.20 | 0.00 | - | - | 16 | 0.00% |
| AMZN240503C00143000 | 2024-04-30 3:33PM EDT | 143.00 | 37.50 | 34.55 | 35.20 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 33.55 | 34.15 | 0.00 | - | - | 40 | 0.00% |
| AMZN240503C00145000 | 2024-05-01 11:14AM EDT | 145.00 | 33.20 | 32.00 | 32.95 | -2.90 | -8.03% | 1,009 | 1,037 | 0.00% |
| AMZN240503C00146000 | 2024-05-01 11:16AM EDT | 146.00 | 32.00 | 31.60 | 32.30 | +1.40 | +4.58% | 11 | 34 | 0.00% |
| AMZN240503C00147000 | 2024-04-30 9:52AM EDT | 147.00 | 34.85 | 30.80 | 31.35 | +0.45 | +1.31% | 1 | 21 | 0.00% |
| AMZN240503C00148000 | 2024-05-01 10:27AM EDT | 148.00 | 32.01 | 29.60 | 30.55 | +0.10 | +0.31% | 1 | 20 | 96.09% |
| AMZN240503C00149000 | 2024-05-01 10:27AM EDT | 149.00 | 31.00 | 28.40 | 29.00 | +3.55 | +12.93% | 2 | 16 | 0.00% |
| AMZN240503C00150000 | 2024-05-01 11:16AM EDT | 150.00 | 28.00 | 27.20 | 28.05 | +1.50 | +5.66% | 726 | 1,205 | 0.00% |
| AMZN240503C00152500 | 2024-05-01 10:21AM EDT | 152.50 | 27.10 | 25.00 | 25.50 | +0.11 | +0.41% | 2 | 91 | 0.00% |
| AMZN240503C00155000 | 2024-05-01 11:17AM EDT | 155.00 | 22.73 | 22.85 | 23.15 | -0.19 | -0.83% | 21 | 1,189 | 0.00% |
| AMZN240503C00157500 | 2024-05-01 9:33AM EDT | 157.50 | 22.00 | 20.35 | 20.75 | +1.57 | +7.68% | 2 | 280 | 0.00% |
| AMZN240503C00160000 | 2024-05-01 11:00AM EDT | 160.00 | 19.27 | 17.65 | 17.95 | +2.77 | +16.79% | 3,136 | 3,888 | 0.00% |
| AMZN240503C00162500 | 2024-05-01 11:16AM EDT | 162.50 | 15.23 | 15.05 | 15.60 | -1.27 | -7.70% | 259 | 771 | 0.00% |
| AMZN240503C00165000 | 2024-05-01 10:48AM EDT | 165.00 | 15.46 | 12.85 | 13.25 | +1.46 | +10.43% | 2,756 | 3,850 | 0.00% |
| AMZN240503C00167500 | 2024-05-01 11:15AM EDT | 167.50 | 10.95 | 10.40 | 10.75 | -1.30 | -10.61% | 271 | 615 | 0.00% |
| AMZN240503C00170000 | 2024-05-01 11:19AM EDT | 170.00 | 8.30 | 8.10 | 8.40 | -2.35 | -22.71% | 4,017 | 4,430 | 0.00% |
| AMZN240503C00172500 | 2024-05-01 11:19AM EDT | 172.50 | 6.25 | 6.20 | 6.30 | -3.30 | -34.74% | 546 | 1,546 | 32.86% |
| AMZN240503C00175000 | 2024-05-01 11:20AM EDT | 175.00 | 4.45 | 4.35 | 4.45 | -4.00 | -47.34% | 6,007 | 6,401 | 36.18% |
| AMZN240503C00177500 | 2024-05-01 11:20AM EDT | 177.50 | 3.05 | 2.96 | 2.99 | -3.95 | -57.16% | 6,454 | 5,899 | 38.45% |
| AMZN240503C00180000 | 2024-05-01 11:20AM EDT | 180.00 | 1.87 | 1.89 | 1.92 | -4.08 | -68.23% | 35,476 | 32,605 | 40.33% |
| AMZN240503C00182500 | 2024-05-01 11:20AM EDT | 182.50 | 1.08 | 1.07 | 1.09 | -3.87 | -77.87% | 27,454 | 9,197 | 40.26% |
| AMZN240503C00185000 | 2024-05-01 11:20AM EDT | 185.00 | 0.63 | 0.57 | 0.59 | -3.47 | -84.63% | 39,564 | 33,521 | 40.77% |
| AMZN240503C00187500 | 2024-05-01 11:20AM EDT | 187.50 | 0.35 | 0.32 | 0.34 | -2.95 | -89.39% | 11,066 | 7,944 | 42.68% |
| AMZN240503C00190000 | 2024-05-01 11:20AM EDT | 190.00 | 0.20 | 0.18 | 0.19 | -2.44 | -92.78% | 33,181 | 40,531 | 44.34% |
| AMZN240503C00192500 | 2024-05-01 11:20AM EDT | 192.50 | 0.10 | 0.09 | 0.10 | -2.05 | -95.79% | 7,391 | 11,629 | 45.51% |
| AMZN240503C00195000 | 2024-05-01 11:19AM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -1.65 | -97.06% | 9,260 | 23,844 | 47.66% |
| AMZN240503C00197500 | 2024-05-01 11:20AM EDT | 197.50 | 0.04 | 0.04 | 0.05 | -1.27 | -96.95% | 3,773 | 25,922 | 51.17% |
| AMZN240503C00200000 | 2024-05-01 11:20AM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.99 | -97.06% | 19,877 | 43,134 | 54.69% |
| AMZN240503C00202500 | 2024-05-01 11:18AM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.79 | -97.53% | 4,106 | 10,583 | 57.42% |
| AMZN240503C00205000 | 2024-05-01 11:19AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 4,404 | 15,090 | 58.59% |
| AMZN240503C00207500 | 2024-05-01 11:16AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.49 | -98.00% | 1,419 | 8,707 | 63.28% |
| AMZN240503C00210000 | 2024-05-01 11:20AM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 4,099 | 12,759 | 67.97% |
| AMZN240503C00212500 | 2024-05-01 11:19AM EDT | 212.50 | 0.02 | 0.01 | 0.02 | -0.24 | -96.00% | 1,244 | 4,275 | 71.88% |
| AMZN240503C00215000 | 2024-05-01 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 3,800 | 11,113 | 73.44% |
| AMZN240503C00217500 | 2024-05-01 11:05AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 207 | 3,336 | 71.88% |
| AMZN240503C00220000 | 2024-05-01 11:05AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,575 | 8,730 | 76.56% |
| AMZN240503C00225000 | 2024-05-01 11:12AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 378 | 8,458 | 84.38% |
| AMZN240503C00230000 | 2024-05-01 11:15AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 124 | 10,102 | 90.63% |
| AMZN240503C00235000 | 2024-05-01 10:18AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 4,467 | 96.88% |
| AMZN240503C00240000 | 2024-05-01 10:14AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,286 | 106.25% |
| AMZN240503C00245000 | 2024-05-01 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 517 | 112.50% |
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 1,229 | 118.75% |
| AMZN240503C00255000 | 2024-05-01 10:56AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,044 | 125.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-05-01 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 200.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| AMZN240503P00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,231 | 168.75% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 156.25% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,573 | 140.63% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 147 | 128.13% |
| AMZN240503P00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 414 | 121.88% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 118.75% |
| AMZN240503P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 608 | 118.75% |
| AMZN240503P00130000 | 2024-05-01 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,357 | 112.50% |
| AMZN240503P00131000 | 2024-04-30 12:56PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,005 | 112.50% |
| AMZN240503P00132000 | 2024-04-30 3:53PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 25 | 109.38% |
| AMZN240503P00133000 | 2024-04-30 3:56PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 145 | 199 | 106.25% |
| AMZN240503P00134000 | 2024-04-30 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 506 | 103.13% |
| AMZN240503P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 591 | 100.00% |
| AMZN240503P00136000 | 2024-04-30 3:59PM EDT | 136.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 501 | 98.44% |
| AMZN240503P00137000 | 2024-05-01 10:58AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 416 | 991 | 96.88% |
| AMZN240503P00138000 | 2024-05-01 10:27AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 447 | 93.75% |
| AMZN240503P00139000 | 2024-05-01 10:45AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 297 | 90.63% |
| AMZN240503P00140000 | 2024-05-01 10:22AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 165 | 5,403 | 90.63% |
| AMZN240503P00141000 | 2024-05-01 10:19AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 273 | 87.50% |
| AMZN240503P00142000 | 2024-05-01 9:32AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 3,248 | 84.38% |
| AMZN240503P00143000 | 2024-05-01 10:22AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 119 | 915 | 81.25% |
| AMZN240503P00144000 | 2024-05-01 11:13AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 32 | 1,450 | 79.69% |
| AMZN240503P00145000 | 2024-05-01 11:18AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 771 | 2,436 | 78.13% |
| AMZN240503P00146000 | 2024-05-01 10:26AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 233 | 480 | 75.00% |
| AMZN240503P00147000 | 2024-05-01 10:52AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 368 | 2,752 | 71.88% |
| AMZN240503P00148000 | 2024-05-01 11:16AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 625 | 1,888 | 70.31% |
| AMZN240503P00149000 | 2024-05-01 10:32AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 634 | 1,733 | 68.75% |
| AMZN240503P00150000 | 2024-05-01 11:20AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 3,073 | 14,328 | 73.44% |
| AMZN240503P00152500 | 2024-05-01 11:20AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.50 | -98.04% | 1,713 | 3,799 | 67.19% |
| AMZN240503P00155000 | 2024-05-01 11:19AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.98 | -97.03% | 4,827 | 23,562 | 64.06% |
| AMZN240503P00157500 | 2024-05-01 11:20AM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -1.17 | -97.50% | 2,190 | 6,694 | 60.16% |
| AMZN240503P00160000 | 2024-05-01 11:20AM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -1.72 | -97.18% | 8,925 | 30,635 | 55.47% |
| AMZN240503P00162500 | 2024-05-01 11:18AM EDT | 162.50 | 0.08 | 0.07 | 0.08 | -2.28 | -96.61% | 4,427 | 10,774 | 52.54% |
| AMZN240503P00165000 | 2024-05-01 11:19AM EDT | 165.00 | 0.14 | 0.13 | 0.14 | -3.04 | -95.60% | 7,977 | 16,479 | 50.20% |
| AMZN240503P00167500 | 2024-05-01 11:19AM EDT | 167.50 | 0.25 | 0.24 | 0.26 | -3.85 | -93.90% | 6,296 | 7,994 | 48.83% |
| AMZN240503P00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.44 | 0.47 | 0.47 | -4.71 | -91.46% | 13,345 | 13,944 | 47.02% |
| AMZN240503P00172500 | 2024-05-01 11:19AM EDT | 172.50 | 0.84 | 0.85 | 0.87 | -5.37 | -86.47% | 8,507 | 6,760 | 46.34% |
| AMZN240503P00175000 | 2024-05-01 11:20AM EDT | 175.00 | 1.50 | 1.43 | 1.46 | -6.10 | -80.26% | 20,818 | 16,752 | 44.87% |
| AMZN240503P00177500 | 2024-05-01 11:20AM EDT | 177.50 | 2.44 | 2.56 | 2.58 | -6.21 | -71.63% | 18,153 | 10,474 | 47.24% |
| AMZN240503P00180000 | 2024-05-01 11:20AM EDT | 180.00 | 3.85 | 3.75 | 3.85 | -6.30 | -62.69% | 14,894 | 11,144 | 46.66% |
| AMZN240503P00182500 | 2024-05-01 11:18AM EDT | 182.50 | 5.73 | 5.85 | 6.00 | -5.98 | -51.07% | 3,495 | 3,194 | 54.44% |
| AMZN240503P00185000 | 2024-05-01 11:19AM EDT | 185.00 | 7.65 | 7.65 | 7.75 | -5.80 | -43.12% | 2,670 | 9,725 | 53.42% |
| AMZN240503P00187500 | 2024-05-01 11:18AM EDT | 187.50 | 10.15 | 10.15 | 10.35 | -4.13 | -28.92% | 676 | 798 | 65.19% |
| AMZN240503P00190000 | 2024-05-01 11:20AM EDT | 190.00 | 12.15 | 12.10 | 12.30 | -4.50 | -26.47% | 406 | 1,755 | 61.43% |
| AMZN240503P00192500 | 2024-05-01 11:00AM EDT | 192.50 | 13.40 | 14.45 | 14.75 | -5.35 | -28.53% | 72 | 403 | 66.89% |
| AMZN240503P00195000 | 2024-05-01 11:04AM EDT | 195.00 | 15.76 | 17.10 | 17.40 | -5.04 | -24.23% | 85 | 498 | 79.79% |
| AMZN240503P00197500 | 2024-05-01 11:04AM EDT | 197.50 | 18.50 | 19.40 | 19.70 | -4.50 | -19.57% | 15 | 129 | 80.66% |
| AMZN240503P00200000 | 2024-05-01 11:17AM EDT | 200.00 | 22.35 | 22.20 | 22.50 | -2.65 | -10.60% | 146 | 324 | 98.88% |
| AMZN240503P00202500 | 2024-04-30 1:50PM EDT | 202.50 | 23.95 | 24.70 | 25.00 | 0.00 | - | 17 | 66 | 106.49% |
| AMZN240503P00205000 | 2024-05-01 10:36AM EDT | 205.00 | 24.20 | 26.85 | 27.15 | -2.40 | -9.02% | 144 | 57 | 99.71% |
| AMZN240503P00207500 | 2024-04-30 12:20PM EDT | 207.50 | 28.55 | 29.85 | 30.25 | 0.00 | - | 2 | 0 | 128.08% |
| AMZN240503P00210000 | 2024-04-30 2:16PM EDT | 210.00 | 30.37 | 31.80 | 32.30 | 0.00 | - | 17 | 37 | 115.33% |
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 215.00 | 36.49 | 36.90 | 37.20 | 0.00 | - | 2 | 2 | 127.93% |
| AMZN240503P00220000 | 2024-04-30 3:50PM EDT | 220.00 | 41.64 | 42.05 | 42.50 | 0.00 | - | 2 | 15 | 151.07% |
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 48.05 | 51.95 | 52.40 | 0.00 | - | 2 | 0 | 169.73% |
| AMZN240503P00250000 | 2024-04-30 12:51PM EDT | 250.00 | 71.00 | 71.80 | 72.30 | 0.00 | - | 1 | 1 | 203.71% |
© 2024 Yahoo. All rights reserved.