Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,772.16 +1,123.08 (+1.66%) CMC Crypto 200
1,442.32 -25.78 (-1.76%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614C00100000 | 2024-05-14 3:34PM EDT | 100.00 | 87.83 | 80.60 | 81.65 | 0.00 | - | - | 1 | 125.59% |
| AMZN240614C00105000 | 2024-05-15 10:49AM EDT | 105.00 | 79.72 | 75.55 | 76.60 | 0.00 | - | - | 2 | 113.77% |
| AMZN240614C00110000 | 2024-05-15 12:41PM EDT | 110.00 | 75.80 | 70.55 | 71.65 | 0.00 | - | - | 31 | 106.35% |
| AMZN240614C00115000 | 2024-05-10 12:37PM EDT | 115.00 | 72.52 | 65.35 | 66.70 | 0.00 | - | - | 2 | 94.24% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 120.00 | 65.58 | 60.55 | 61.70 | 0.00 | - | 10 | 12 | 90.92% |
| AMZN240614C00125000 | 2024-05-22 2:19PM EDT | 125.00 | 58.11 | 55.80 | 56.70 | 0.00 | - | 1 | 12 | 87.50% |
| AMZN240614C00130000 | 2024-05-24 10:16AM EDT | 130.00 | 52.30 | 50.65 | 51.70 | +0.87 | +1.69% | 1 | 3 | 77.15% |
| AMZN240614C00135000 | 2024-05-08 2:07PM EDT | 135.00 | 53.17 | 45.60 | 46.80 | 0.00 | - | - | 1 | 70.41% |
| AMZN240614C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 45.15 | 40.85 | 41.80 | 0.00 | - | 3 | 21,561 | 66.21% |
| AMZN240614C00145000 | 2024-05-21 11:29AM EDT | 145.00 | 37.05 | 35.90 | 36.85 | 0.00 | - | 2 | 8 | 59.79% |
| AMZN240614C00150000 | 2024-05-23 12:36PM EDT | 150.00 | 34.19 | 30.80 | 31.80 | 0.00 | - | 3 | 23 | 50.83% |
| AMZN240614C00155000 | 2024-05-22 1:30PM EDT | 155.00 | 28.99 | 25.80 | 26.90 | 0.00 | - | 1 | 304 | 52.73% |
| AMZN240614C00160000 | 2024-05-23 3:49PM EDT | 160.00 | 22.80 | 20.80 | 21.80 | +1.45 | +6.79% | 10 | 73 | 43.36% |
| AMZN240614C00165000 | 2024-05-24 3:49PM EDT | 165.00 | 16.40 | 16.00 | 16.95 | +0.05 | +0.31% | 13 | 387 | 36.88% |
| AMZN240614C00170000 | 2024-05-24 3:31PM EDT | 170.00 | 11.60 | 11.70 | 12.05 | -0.45 | -3.73% | 12 | 125 | 29.30% |
| AMZN240614C00175000 | 2024-05-24 3:59PM EDT | 175.00 | 7.80 | 7.65 | 7.90 | +0.08 | +1.04% | 97 | 502 | 26.12% |
| AMZN240614C00180000 | 2024-05-24 3:57PM EDT | 180.00 | 4.38 | 4.40 | 4.60 | -0.57 | -11.52% | 628 | 852 | 24.41% |
| AMZN240614C00185000 | 2024-05-24 3:59PM EDT | 185.00 | 2.26 | 2.17 | 2.28 | -0.37 | -14.07% | 1,625 | 2,898 | 23.18% |
| AMZN240614C00190000 | 2024-05-24 3:58PM EDT | 190.00 | 0.98 | 0.95 | 1.00 | -0.28 | -22.22% | 1,308 | 3,130 | 22.85% |
| AMZN240614C00195000 | 2024-05-24 3:58PM EDT | 195.00 | 0.38 | 0.36 | 0.40 | -0.17 | -30.91% | 569 | 2,082 | 23.00% |
| AMZN240614C00200000 | 2024-05-24 3:55PM EDT | 200.00 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 524 | 2,976 | 23.93% |
| AMZN240614C00205000 | 2024-05-24 3:44PM EDT | 205.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 354 | 1,115 | 25.29% |
| AMZN240614C00210000 | 2024-05-24 3:26PM EDT | 210.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 7 | 511 | 28.13% |
| AMZN240614C00215000 | 2024-05-24 1:50PM EDT | 215.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 10 | 286 | 31.06% |
| AMZN240614C00220000 | 2024-05-23 11:38AM EDT | 220.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 124 | 33.79% |
| AMZN240614C00225000 | 2024-05-23 3:15PM EDT | 225.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 77 | 38.87% |
| AMZN240614C00230000 | 2024-05-22 12:44PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 51 | 41.41% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.66% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 250.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 30 | 50.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614P00100000 | 2024-05-13 12:59PM EDT | 100.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 92.58% |
| AMZN240614P00115000 | 2024-05-24 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 600 | 4 | 64.06% |
| AMZN240614P00120000 | 2024-05-17 3:49PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 63.67% |
| AMZN240614P00130000 | 2024-05-20 9:30AM EDT | 130.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 53.13% |
| AMZN240614P00135000 | 2024-05-23 2:05PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 17 | 47.66% |
| AMZN240614P00140000 | 2024-05-23 2:37PM EDT | 140.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 21,599 | 45.90% |
| AMZN240614P00145000 | 2024-05-24 1:15PM EDT | 145.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 2 | 13 | 40.23% |
| AMZN240614P00150000 | 2024-05-24 11:30AM EDT | 150.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 5 | 712 | 36.72% |
| AMZN240614P00155000 | 2024-05-24 2:53PM EDT | 155.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 4 | 246 | 32.03% |
| AMZN240614P00160000 | 2024-05-24 3:58PM EDT | 160.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 264 | 1,892 | 29.00% |
| AMZN240614P00165000 | 2024-05-24 3:58PM EDT | 165.00 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 100 | 761 | 25.76% |
| AMZN240614P00170000 | 2024-05-24 3:58PM EDT | 170.00 | 0.69 | 0.64 | 0.69 | -0.12 | -14.81% | 160 | 2,570 | 23.46% |
| AMZN240614P00175000 | 2024-05-24 3:59PM EDT | 175.00 | 1.55 | 1.47 | 1.57 | -0.18 | -10.40% | 1,603 | 4,458 | 22.14% |
| AMZN240614P00180000 | 2024-05-24 3:59PM EDT | 180.00 | 3.20 | 3.15 | 3.30 | -0.26 | -7.51% | 701 | 2,441 | 21.23% |
| AMZN240614P00185000 | 2024-05-24 3:52PM EDT | 185.00 | 6.09 | 5.90 | 6.45 | -0.37 | -5.73% | 752 | 1,312 | 22.68% |
| AMZN240614P00190000 | 2024-05-24 3:36PM EDT | 190.00 | 10.13 | 9.50 | 10.15 | +0.52 | +5.41% | 20 | 582 | 21.99% |
| AMZN240614P00195000 | 2024-05-24 3:39PM EDT | 195.00 | 14.60 | 14.00 | 14.70 | +2.76 | +23.31% | 4 | 164 | 23.71% |
| AMZN240614P00200000 | 2024-05-24 3:47PM EDT | 200.00 | 19.46 | 19.00 | 19.65 | +0.91 | +4.91% | 6 | 58 | 28.57% |
| AMZN240614P00205000 | 2024-05-23 9:50AM EDT | 205.00 | 22.50 | 23.95 | 24.60 | 0.00 | - | 17 | 0 | 32.79% |
| AMZN240614P00210000 | 2024-05-24 3:40PM EDT | 210.00 | 29.45 | 28.85 | 29.70 | +1.95 | +7.09% | 6 | 5 | 39.60% |
| AMZN240614P00215000 | 2024-05-13 10:00AM EDT | 215.00 | 27.65 | 33.80 | 34.70 | 0.00 | - | 1 | 0 | 44.34% |
© 2024 Yahoo. All rights reserved.