Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,208.48 -2,486.79 (-4.17%) CMC Crypto 200
1,195.34 -143.72 (-10.73%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 78.00 | 80.75 | 0.00 | - | 2 | 4 | 115.92% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 73.30 | 75.80 | 0.00 | - | - | 1 | 114.65% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 67.45 | 70.60 | 0.00 | - | 1 | 1 | 69.53% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 63.30 | 65.85 | 0.00 | - | 1 | 4 | 98.34% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 57.50 | 60.80 | 0.00 | - | 1 | 16 | 72.27% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 125.00 | 55.31 | 53.45 | 55.45 | 0.00 | - | 2 | 3 | 78.61% |
| AMZN240524C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 49.08 | 48.50 | 50.70 | -0.02 | -0.04% | 2 | 3 | 75.39% |
| AMZN240524C00135000 | 2024-05-01 10:38AM EDT | 135.00 | 46.30 | 43.50 | 45.90 | +1.03 | +2.28% | 1 | 11 | 70.17% |
| AMZN240524C00140000 | 2024-05-01 3:17PM EDT | 140.00 | 45.24 | 38.60 | 40.50 | +7.37 | +19.46% | 3 | 101 | 59.57% |
| AMZN240524C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 40.00 | 33.60 | 35.95 | +4.50 | +12.68% | 16 | 51 | 56.79% |
| AMZN240524C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 32.00 | 28.30 | 30.55 | +1.41 | +4.61% | 25 | 106 | 59.79% |
| AMZN240524C00155000 | 2024-05-01 2:52PM EDT | 155.00 | 28.85 | 23.75 | 25.70 | +2.89 | +11.13% | 6 | 49 | 53.20% |
| AMZN240524C00160000 | 2024-05-01 3:38PM EDT | 160.00 | 22.85 | 19.10 | 20.75 | +3.85 | +20.26% | 22 | 248 | 45.34% |
| AMZN240524C00165000 | 2024-05-01 2:58PM EDT | 165.00 | 15.75 | 15.00 | 15.75 | -1.02 | -4.85% | 40 | 130 | 36.87% |
| AMZN240524C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 13.70 | 10.65 | 11.35 | +1.50 | +12.30% | 303 | 489 | 32.31% |
| AMZN240524C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 8.10 | 7.55 | 8.50 | -1.75 | -17.77% | 418 | 731 | 34.80% |
| AMZN240524C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 4.93 | 4.75 | 4.95 | -2.07 | -29.57% | 1,371 | 4,338 | 29.60% |
| AMZN240524C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 2.88 | 2.77 | 3.65 | -2.46 | -46.07% | 2,007 | 1,757 | 33.28% |
| AMZN240524C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.61 | 1.49 | 1.61 | -2.39 | -59.75% | 1,097 | 2,421 | 28.76% |
| AMZN240524C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 0.82 | 0.80 | 0.84 | -1.89 | -69.23% | 945 | 1,476 | 28.78% |
| AMZN240524C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.44 | 0.39 | 0.43 | -1.48 | -77.08% | 3,500 | 2,871 | 29.15% |
| AMZN240524C00205000 | 2024-05-01 3:56PM EDT | 205.00 | 0.24 | 0.20 | 0.24 | -1.05 | -81.40% | 521 | 2,141 | 30.23% |
| AMZN240524C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.11 | 0.10 | 0.14 | -0.77 | -87.50% | 392 | 1,346 | 31.45% |
| AMZN240524C00215000 | 2024-05-01 3:44PM EDT | 215.00 | 0.08 | 0.06 | 0.09 | -0.50 | -86.21% | 166 | 1,065 | 33.01% |
| AMZN240524C00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.08 | 0.05 | 0.07 | -0.33 | -80.49% | 414 | 987 | 35.35% |
| AMZN240524C00225000 | 2024-05-01 3:05PM EDT | 225.00 | 0.04 | 0.01 | 0.07 | -0.26 | -86.67% | 50 | 338 | 38.57% |
| AMZN240524C00230000 | 2024-05-01 3:39PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 52 | 610 | 40.04% |
| AMZN240524C00235000 | 2024-05-01 2:42PM EDT | 235.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 12 | 542 | 41.99% |
| AMZN240524C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 5 | 101 | 46.88% |
| AMZN240524C00245000 | 2024-05-01 10:12AM EDT | 245.00 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 11 | 31 | 49.81% |
| AMZN240524C00250000 | 2024-05-01 3:23PM EDT | 250.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 26 | 83 | 50.20% |
| AMZN240524C00255000 | 2024-04-30 1:11PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 50 | 5 | 50.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 75.78% |
| AMZN240524P00105000 | 2024-04-30 2:05PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 72.66% |
| AMZN240524P00115000 | 2024-05-01 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 5 | 65.23% |
| AMZN240524P00120000 | 2024-05-01 10:02AM EDT | 120.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 5 | 9 | 61.33% |
| AMZN240524P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 23 | 294 | 54.69% |
| AMZN240524P00130000 | 2024-05-01 3:42PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 185 | 276 | 50.00% |
| AMZN240524P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 35 | 354 | 45.90% |
| AMZN240524P00140000 | 2024-05-01 2:59PM EDT | 140.00 | 0.08 | 0.06 | 0.08 | -0.32 | -88.89% | 123 | 560 | 43.16% |
| AMZN240524P00145000 | 2024-05-01 3:43PM EDT | 145.00 | 0.06 | 0.06 | 0.12 | -0.56 | -90.32% | 38 | 235 | 39.94% |
| AMZN240524P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.10 | 0.11 | 0.16 | -1.00 | -90.91% | 574 | 866 | 35.94% |
| AMZN240524P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 0.18 | 0.21 | 0.24 | -1.62 | -90.00% | 397 | 821 | 32.57% |
| AMZN240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.41 | 0.40 | 0.45 | -2.29 | -84.81% | 958 | 1,173 | 30.52% |
| AMZN240524P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.82 | 0.81 | 0.87 | -3.33 | -80.24% | 730 | 899 | 28.85% |
| AMZN240524P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.65 | 1.62 | 1.73 | -4.15 | -71.55% | 1,039 | 1,065 | 27.98% |
| AMZN240524P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 3.05 | 3.00 | 3.20 | -4.85 | -61.16% | 521 | 605 | 27.32% |
| AMZN240524P00180000 | 2024-05-01 3:56PM EDT | 180.00 | 5.04 | 5.20 | 5.40 | -5.96 | -54.18% | 1,198 | 782 | 26.60% |
| AMZN240524P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 8.40 | 8.15 | 8.65 | -3.30 | -28.21% | 399 | 1,775 | 27.39% |
| AMZN240524P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 11.25 | 11.65 | 12.45 | -4.69 | -29.42% | 55 | 598 | 27.58% |
| AMZN240524P00195000 | 2024-05-01 2:51PM EDT | 195.00 | 12.90 | 16.15 | 16.75 | -5.80 | -31.02% | 7 | 223 | 27.86% |
| AMZN240524P00200000 | 2024-05-01 3:17PM EDT | 200.00 | 15.60 | 20.60 | 21.80 | -8.00 | -33.90% | 12 | 19 | 34.06% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 25.40 | 26.85 | 0.00 | - | 1 | 1 | 39.99% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 210.00 | 31.95 | 30.45 | 31.70 | -1.55 | -4.63% | 1 | 4 | 42.97% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 215.00 | 36.95 | 35.30 | 37.75 | -1.25 | -3.27% | 1 | 1 | 60.30% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 220.00 | 37.71 | 40.50 | 41.80 | -4.69 | -11.06% | 1 | 1 | 53.66% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 50.45 | 51.80 | 0.00 | - | - | 0 | 62.21% |
© 2024 Yahoo. All rights reserved.