Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.77 -13.92 (-0.28%) Dow
37,947.16 +131.24 (+0.35%) Nasdaq
15,603.25 -54.58 (-0.35%) Bitcoin USD
57,159.32 -2,866.03 (-4.77%) CMC Crypto 200
1,191.72 -147.35 (-11.01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-01 9:57AM EDT | 100.00 | 81.70 | 78.20 | 78.70 | +0.10 | +0.12% | 12 | 27 | 196.88% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 73.10 | 73.85 | 0.00 | - | 20 | 20 | 183.59% |
| AMZN240510C00110000 | 2024-04-30 11:59AM EDT | 110.00 | 69.40 | 68.20 | 69.05 | 0.00 | - | 2 | 38 | 176.27% |
| AMZN240510C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 65.64 | 63.20 | 63.90 | +1.64 | +2.56% | 20 | 401 | 159.33% |
| AMZN240510C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.15 | 58.65 | 59.10 | -1.45 | -2.43% | 2 | 15 | 157.67% |
| AMZN240510C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 54.91 | 53.50 | 54.15 | 0.00 | - | 1 | 26 | 142.63% |
| AMZN240510C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 48.78 | 48.30 | 48.85 | -0.42 | -0.85% | 2 | 47 | 121.88% |
| AMZN240510C00135000 | 2024-04-30 10:34AM EDT | 135.00 | 46.30 | 43.30 | 43.80 | 0.00 | - | 1 | 127 | 108.98% |
| AMZN240510C00140000 | 2024-05-01 12:29PM EDT | 140.00 | 37.80 | 38.30 | 38.85 | -1.65 | -4.18% | 15 | 45 | 97.95% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 33.30 | 33.90 | 0.00 | - | 41 | 53 | 87.06% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 32.60 | 32.90 | 0.00 | - | 4 | 4 | 88.38% |
| AMZN240510C00148000 | 2024-04-26 12:56PM EDT | 148.00 | 33.95 | 30.35 | 30.90 | 0.00 | - | 1 | 5 | 80.76% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 29.35 | 29.90 | 0.00 | - | 1 | 1 | 78.47% |
| AMZN240510C00150000 | 2024-05-01 10:10AM EDT | 150.00 | 29.85 | 28.20 | 28.75 | +0.85 | +2.93% | 47 | 230 | 72.56% |
| AMZN240510C00152500 | 2024-05-01 9:34AM EDT | 152.50 | 27.50 | 26.05 | 26.30 | +1.60 | +6.18% | 4 | 27 | 71.53% |
| AMZN240510C00155000 | 2024-05-01 1:10PM EDT | 155.00 | 23.22 | 23.55 | 23.85 | +0.52 | +2.29% | 49 | 477 | 66.26% |
| AMZN240510C00157500 | 2024-04-30 3:59PM EDT | 157.50 | 20.60 | 21.10 | 21.40 | 0.00 | - | 33 | 44 | 61.40% |
| AMZN240510C00160000 | 2024-05-01 1:23PM EDT | 160.00 | 19.24 | 18.65 | 18.80 | +0.34 | +1.80% | 48 | 296 | 55.10% |
| AMZN240510C00162500 | 2024-05-01 12:53PM EDT | 162.50 | 16.48 | 16.25 | 16.40 | -0.87 | -5.01% | 11 | 170 | 50.83% |
| AMZN240510C00165000 | 2024-05-01 11:56AM EDT | 165.00 | 12.90 | 13.90 | 14.10 | -3.75 | -22.52% | 503 | 578 | 48.66% |
| AMZN240510C00167500 | 2024-05-01 1:09PM EDT | 167.50 | 11.50 | 11.75 | 11.85 | -1.00 | -8.00% | 65 | 388 | 45.29% |
| AMZN240510C00170000 | 2024-05-01 1:27PM EDT | 170.00 | 9.70 | 9.55 | 9.65 | -1.34 | -12.14% | 628 | 888 | 41.70% |
| AMZN240510C00172500 | 2024-05-01 1:08PM EDT | 172.50 | 7.25 | 7.50 | 7.60 | -3.24 | -30.89% | 518 | 317 | 38.68% |
| AMZN240510C00175000 | 2024-05-01 1:23PM EDT | 175.00 | 6.10 | 5.75 | 5.80 | -2.70 | -30.68% | 1,473 | 1,208 | 36.63% |
| AMZN240510C00177500 | 2024-05-01 1:26PM EDT | 177.50 | 4.50 | 4.25 | 4.35 | -3.55 | -44.10% | 2,715 | 2,034 | 35.89% |
| AMZN240510C00180000 | 2024-05-01 1:30PM EDT | 180.00 | 3.04 | 2.99 | 3.10 | -3.41 | -52.79% | 9,395 | 6,605 | 34.84% |
| AMZN240510C00182500 | 2024-05-01 1:29PM EDT | 182.50 | 2.10 | 2.10 | 2.13 | -3.46 | -61.35% | 7,059 | 2,712 | 34.14% |
| AMZN240510C00185000 | 2024-05-01 1:29PM EDT | 185.00 | 1.39 | 1.38 | 1.41 | -3.41 | -71.04% | 17,745 | 10,249 | 33.67% |
| AMZN240510C00187500 | 2024-05-01 1:28PM EDT | 187.50 | 0.91 | 0.90 | 0.93 | -2.99 | -76.67% | 2,545 | 1,746 | 33.77% |
| AMZN240510C00190000 | 2024-05-01 1:30PM EDT | 190.00 | 0.58 | 0.56 | 0.58 | -2.62 | -81.88% | 7,791 | 5,757 | 33.62% |
| AMZN240510C00192500 | 2024-05-01 1:30PM EDT | 192.50 | 0.36 | 0.36 | 0.37 | -2.24 | -85.17% | 1,528 | 1,925 | 33.99% |
| AMZN240510C00195000 | 2024-05-01 1:29PM EDT | 195.00 | 0.24 | 0.23 | 0.24 | -1.86 | -88.57% | 2,546 | 5,250 | 34.62% |
| AMZN240510C00197500 | 2024-05-01 1:24PM EDT | 197.50 | 0.17 | 0.15 | 0.16 | -1.62 | -90.50% | 1,565 | 1,448 | 35.45% |
| AMZN240510C00200000 | 2024-05-01 1:30PM EDT | 200.00 | 0.10 | 0.09 | 0.10 | -1.30 | -92.86% | 7,900 | 7,205 | 35.94% |
| AMZN240510C00205000 | 2024-05-01 1:28PM EDT | 205.00 | 0.06 | 0.05 | 0.06 | -0.79 | -94.05% | 1,993 | 3,872 | 39.06% |
| AMZN240510C00210000 | 2024-05-01 1:28PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.52 | -96.30% | 1,895 | 4,429 | 41.02% |
| AMZN240510C00215000 | 2024-05-01 1:24PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 2,416 | 4,766 | 46.09% |
| AMZN240510C00220000 | 2024-05-01 1:26PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 824 | 2,913 | 48.44% |
| AMZN240510C00225000 | 2024-05-01 1:08PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 163 | 1,172 | 50.00% |
| AMZN240510C00230000 | 2024-05-01 1:13PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 319 | 1,717 | 50.00% |
| AMZN240510C00235000 | 2024-05-01 9:48AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16 | 257 | 54.69% |
| AMZN240510C00240000 | 2024-05-01 1:19PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 1,702 | 57.81% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 159 | 304 | 65.63% |
| AMZN240510C00250000 | 2024-05-01 10:11AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 208 | 65.63% |
| AMZN240510C00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 497 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 79 | 109.38% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 100.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 93.75% |
| AMZN240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,385 | 3,978 | 84.38% |
| AMZN240510P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 76.56% |
| AMZN240510P00125000 | 2024-05-01 1:13PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 262 | 68.75% |
| AMZN240510P00130000 | 2024-05-01 12:03PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 212 | 1,766 | 65.63% |
| AMZN240510P00135000 | 2024-05-01 1:18PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 539 | 1,878 | 60.94% |
| AMZN240510P00140000 | 2024-05-01 11:53AM EDT | 140.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 105 | 2,128 | 57.81% |
| AMZN240510P00145000 | 2024-05-01 1:22PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.29 | -90.62% | 387 | 1,896 | 50.78% |
| AMZN240510P00146000 | 2024-05-01 11:41AM EDT | 146.00 | 0.02 | 0.03 | 0.05 | -0.28 | -93.33% | 14 | 75 | 50.20% |
| AMZN240510P00147000 | 2024-05-01 11:11AM EDT | 147.00 | 0.03 | 0.04 | 0.05 | -0.39 | -92.86% | 62 | 145 | 50.00% |
| AMZN240510P00148000 | 2024-05-01 12:53PM EDT | 148.00 | 0.04 | 0.04 | 0.05 | -0.38 | -90.48% | 25 | 102 | 48.44% |
| AMZN240510P00149000 | 2024-05-01 11:21AM EDT | 149.00 | 0.04 | 0.04 | 0.06 | -0.56 | -93.33% | 35 | 104 | 48.05% |
| AMZN240510P00150000 | 2024-05-01 1:21PM EDT | 150.00 | 0.05 | 0.05 | 0.06 | -0.65 | -92.86% | 974 | 2,602 | 46.48% |
| AMZN240510P00152500 | 2024-05-01 1:24PM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.88 | -92.63% | 287 | 2,239 | 43.46% |
| AMZN240510P00155000 | 2024-05-01 1:24PM EDT | 155.00 | 0.09 | 0.08 | 0.09 | -1.30 | -93.53% | 824 | 1,461 | 41.02% |
| AMZN240510P00157500 | 2024-05-01 1:24PM EDT | 157.50 | 0.11 | 0.11 | 0.13 | -1.56 | -93.41% | 360 | 797 | 39.16% |
| AMZN240510P00160000 | 2024-05-01 1:29PM EDT | 160.00 | 0.17 | 0.16 | 0.18 | -2.10 | -92.51% | 3,150 | 2,722 | 37.01% |
| AMZN240510P00162500 | 2024-05-01 1:20PM EDT | 162.50 | 0.26 | 0.24 | 0.25 | -2.74 | -91.33% | 646 | 865 | 34.82% |
| AMZN240510P00165000 | 2024-05-01 1:30PM EDT | 165.00 | 0.39 | 0.38 | 0.40 | -4.21 | -92.12% | 2,023 | 2,202 | 33.69% |
| AMZN240510P00167500 | 2024-05-01 1:26PM EDT | 167.50 | 0.58 | 0.59 | 0.62 | -3.77 | -86.67% | 928 | 940 | 32.37% |
| AMZN240510P00170000 | 2024-05-01 1:25PM EDT | 170.00 | 0.88 | 0.92 | 0.96 | -4.62 | -84.00% | 2,337 | 2,378 | 31.23% |
| AMZN240510P00172500 | 2024-05-01 1:24PM EDT | 172.50 | 1.34 | 1.44 | 1.46 | -5.36 | -80.00% | 2,185 | 1,036 | 30.10% |
| AMZN240510P00175000 | 2024-05-01 1:28PM EDT | 175.00 | 2.15 | 2.14 | 2.17 | -5.52 | -71.97% | 4,159 | 3,800 | 29.03% |
| AMZN240510P00177500 | 2024-05-01 1:29PM EDT | 177.50 | 3.15 | 3.10 | 3.20 | -5.85 | -65.00% | 5,181 | 1,709 | 28.47% |
| AMZN240510P00180000 | 2024-05-01 1:29PM EDT | 180.00 | 4.45 | 4.40 | 4.50 | -5.98 | -57.33% | 6,167 | 3,169 | 27.69% |
| AMZN240510P00182500 | 2024-05-01 1:22PM EDT | 182.50 | 5.80 | 5.95 | 6.05 | -6.20 | -51.67% | 1,093 | 601 | 26.42% |
| AMZN240510P00185000 | 2024-05-01 1:19PM EDT | 185.00 | 8.00 | 7.75 | 7.95 | -4.60 | -36.51% | 921 | 949 | 25.76% |
| AMZN240510P00187500 | 2024-05-01 1:18PM EDT | 187.50 | 10.10 | 9.80 | 9.95 | -4.72 | -31.85% | 64 | 247 | 22.41% |
| AMZN240510P00190000 | 2024-05-01 1:20PM EDT | 190.00 | 12.00 | 11.90 | 12.15 | -5.05 | -29.62% | 123 | 772 | 0.00% |
| AMZN240510P00192500 | 2024-05-01 12:16PM EDT | 192.50 | 15.45 | 14.15 | 14.55 | -0.56 | -3.50% | 23 | 39 | 0.00% |
| AMZN240510P00195000 | 2024-05-01 1:16PM EDT | 195.00 | 17.10 | 16.60 | 16.85 | -1.04 | -5.73% | 135 | 192 | 0.00% |
| AMZN240510P00200000 | 2024-05-01 12:29PM EDT | 200.00 | 22.55 | 21.45 | 21.80 | -1.25 | -5.25% | 64 | 260 | 0.00% |
| AMZN240510P00205000 | 2024-05-01 10:59AM EDT | 205.00 | 26.00 | 26.45 | 26.85 | -0.70 | -2.62% | 11 | 46 | 0.00% |
| AMZN240510P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 30.56 | 31.55 | 31.80 | 0.00 | - | 22 | 42 | 0.00% |
| AMZN240510P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 35.36 | 36.55 | 36.80 | 0.00 | - | 22 | 22 | 0.00% |
| AMZN240510P00220000 | 2024-05-01 1:26PM EDT | 220.00 | 41.45 | 41.55 | 41.85 | +0.90 | +2.22% | 5 | 3 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 61.40 | 61.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.