Singapore markets open in 9 hours
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,014.90 -20.79 (-0.41%) Dow
37,904.58 +88.66 (+0.23%) Nasdaq
15,566.74 -91.08 (-0.58%) Bitcoin USD
56,792.82 -3,994.58 (-6.57%) CMC Crypto 200
1,187.62 -151.44 (-11.30%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 77.80 | 78.80 | 79.65 | 0.00 | - | 6 | 17 | 145.36% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 73.60 | 74.75 | 0.00 | - | 1 | 1 | 134.33% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 110.00 | 71.32 | 69.00 | 69.60 | -1.71 | -2.34% | 3 | 4 | 126.39% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 63.75 | 64.55 | 0.00 | - | 11 | 11 | 114.82% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 57.32 | 58.90 | 59.85 | 0.00 | - | 2 | 3 | 108.69% |
| AMZN240531C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 55.60 | 54.00 | 55.00 | 0.00 | - | 1 | 2 | 101.27% |
| AMZN240531C00130000 | 2024-04-30 3:10PM EDT | 130.00 | 50.36 | 49.10 | 49.90 | 0.00 | - | 1 | 4 | 92.53% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 44.20 | 44.95 | 0.00 | - | 1 | 7 | 84.79% |
| AMZN240531C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 38.50 | 38.90 | 39.70 | 0.00 | - | 3 | 17 | 73.73% |
| AMZN240531C00145000 | 2024-05-01 9:42AM EDT | 145.00 | 35.95 | 34.35 | 34.85 | -0.70 | -1.91% | 3 | 18 | 68.41% |
| AMZN240531C00150000 | 2024-05-01 10:39AM EDT | 150.00 | 31.85 | 29.30 | 30.15 | +0.85 | +2.74% | 8 | 64 | 61.28% |
| AMZN240531C00155000 | 2024-05-01 9:53AM EDT | 155.00 | 27.87 | 24.30 | 25.40 | +1.72 | +6.58% | 6 | 31 | 54.02% |
| AMZN240531C00160000 | 2024-05-01 11:28AM EDT | 160.00 | 19.40 | 19.90 | 20.65 | -0.60 | -3.00% | 9 | 154 | 51.00% |
| AMZN240531C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 15.20 | 15.40 | 15.75 | -1.27 | -7.71% | 20 | 239 | 42.68% |
| AMZN240531C00170000 | 2024-05-01 11:40AM EDT | 170.00 | 11.65 | 11.65 | 11.95 | -1.35 | -10.38% | 183 | 276 | 39.72% |
| AMZN240531C00175000 | 2024-05-01 11:43AM EDT | 175.00 | 8.25 | 8.25 | 8.45 | -2.70 | -24.95% | 65 | 636 | 36.38% |
| AMZN240531C00180000 | 2024-05-01 11:44AM EDT | 180.00 | 5.56 | 5.35 | 5.55 | -2.29 | -29.17% | 1,072 | 2,282 | 33.62% |
| AMZN240531C00185000 | 2024-05-01 11:42AM EDT | 185.00 | 3.42 | 3.35 | 3.55 | -2.48 | -42.03% | 618 | 1,348 | 32.51% |
| AMZN240531C00190000 | 2024-05-01 11:45AM EDT | 190.00 | 1.98 | 1.96 | 2.04 | -2.07 | -50.86% | 876 | 2,115 | 31.06% |
| AMZN240531C00195000 | 2024-05-01 11:41AM EDT | 195.00 | 1.10 | 1.07 | 1.11 | -1.94 | -63.82% | 1,471 | 1,996 | 30.18% |
| AMZN240531C00200000 | 2024-05-01 11:44AM EDT | 200.00 | 0.60 | 0.56 | 0.60 | -1.50 | -72.82% | 1,032 | 3,399 | 29.98% |
| AMZN240531C00205000 | 2024-05-01 11:39AM EDT | 205.00 | 0.30 | 0.28 | 0.31 | -1.50 | -83.33% | 365 | 1,060 | 29.88% |
| AMZN240531C00210000 | 2024-05-01 11:43AM EDT | 210.00 | 0.16 | 0.16 | 0.17 | -0.74 | -81.32% | 548 | 1,236 | 30.32% |
| AMZN240531C00215000 | 2024-05-01 11:40AM EDT | 215.00 | 0.09 | 0.08 | 0.17 | -0.46 | -83.64% | 117 | 692 | 33.69% |
| AMZN240531C00220000 | 2024-05-01 11:42AM EDT | 220.00 | 0.06 | 0.05 | 0.06 | -0.39 | -86.67% | 953 | 1,037 | 31.93% |
| AMZN240531C00225000 | 2024-05-01 11:44AM EDT | 225.00 | 0.04 | 0.03 | 0.04 | -0.62 | -93.94% | 66 | 256 | 33.20% |
| AMZN240531C00230000 | 2024-05-01 11:24AM EDT | 230.00 | 0.03 | 0.01 | 0.09 | -0.21 | -87.50% | 73 | 285 | 39.45% |
| AMZN240531C00235000 | 2024-05-01 10:09AM EDT | 235.00 | 0.02 | 0.00 | 0.10 | -0.11 | -84.62% | 21 | 239 | 42.77% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 23 | 110 | 44.92% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 41 | 353 | 47.46% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 26 | 33 | 51.27% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 50.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 2 | 13 | 77.34% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 64.84% |
| AMZN240531P00115000 | 2024-04-29 1:54PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 59.38% |
| AMZN240531P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 3 | 832 | 54.49% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 22 | 31 | 54.49% |
| AMZN240531P00130000 | 2024-05-01 11:44AM EDT | 130.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 37 | 161 | 43.75% |
| AMZN240531P00135000 | 2024-05-01 10:18AM EDT | 135.00 | 0.15 | 0.03 | 0.14 | -0.17 | -53.12% | 92 | 247 | 44.73% |
| AMZN240531P00140000 | 2024-05-01 11:30AM EDT | 140.00 | 0.08 | 0.07 | 0.12 | -0.37 | -82.22% | 64 | 297 | 38.57% |
| AMZN240531P00145000 | 2024-05-01 11:18AM EDT | 145.00 | 0.13 | 0.10 | 0.13 | -0.77 | -85.56% | 227 | 536 | 33.99% |
| AMZN240531P00150000 | 2024-05-01 11:43AM EDT | 150.00 | 0.19 | 0.18 | 0.20 | -0.98 | -83.05% | 393 | 702 | 31.15% |
| AMZN240531P00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.37 | 0.32 | 0.37 | -1.41 | -79.21% | 306 | 4,304 | 29.32% |
| AMZN240531P00160000 | 2024-05-01 11:34AM EDT | 160.00 | 0.67 | 0.61 | 0.66 | -2.33 | -77.67% | 2,359 | 933 | 27.34% |
| AMZN240531P00165000 | 2024-05-01 11:43AM EDT | 165.00 | 1.21 | 1.17 | 1.22 | -3.35 | -73.46% | 317 | 1,126 | 25.78% |
| AMZN240531P00170000 | 2024-05-01 11:41AM EDT | 170.00 | 2.13 | 2.13 | 2.21 | -3.92 | -64.79% | 417 | 1,063 | 24.41% |
| AMZN240531P00175000 | 2024-05-01 11:43AM EDT | 175.00 | 3.72 | 3.65 | 3.75 | -4.78 | -56.24% | 128 | 967 | 22.77% |
| AMZN240531P00180000 | 2024-05-01 11:36AM EDT | 180.00 | 6.10 | 5.80 | 6.00 | -4.84 | -44.24% | 211 | 520 | 20.72% |
| AMZN240531P00185000 | 2024-05-01 11:37AM EDT | 185.00 | 9.00 | 8.80 | 9.10 | -4.98 | -35.62% | 97 | 365 | 17.97% |
| AMZN240531P00190000 | 2024-05-01 11:31AM EDT | 190.00 | 13.00 | 12.50 | 12.75 | -2.70 | -17.20% | 22 | 545 | 0.00% |
| AMZN240531P00195000 | 2024-05-01 11:11AM EDT | 195.00 | 17.35 | 16.05 | 16.85 | -1.20 | -6.47% | 15 | 125 | 0.00% |
| AMZN240531P00200000 | 2024-04-26 10:29AM EDT | 200.00 | 23.88 | 21.10 | 21.75 | 0.00 | - | 50 | 75 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 25.85 | 26.60 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 30.90 | 31.85 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 40.80 | 41.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.