Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,311.39 +3.49 (+0.11%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,922.13 -273.47 (-1.42%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,432.10 -552.61 (-0.79%) CMC Crypto 200
1,511.53 -14.89 (-0.98%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-05-15 10:56AM EDT | 100.00 | 84.74 | 83.35 | 84.00 | 0.00 | - | - | 4 | 102.49% |
| AMZN240628C00115000 | 2024-05-17 1:04PM EDT | 115.00 | 70.31 | 68.35 | 69.30 | 0.00 | - | 1 | 1 | 85.30% |
| AMZN240628C00125000 | 2024-05-17 12:48PM EDT | 125.00 | 59.88 | 58.35 | 59.45 | 0.00 | - | 1 | 1 | 73.68% |
| AMZN240628C00130000 | 2024-05-21 10:39AM EDT | 130.00 | 52.48 | 53.50 | 54.50 | 0.00 | - | 4 | 5 | 69.12% |
| AMZN240628C00140000 | 2024-05-21 11:46AM EDT | 140.00 | 42.67 | 43.55 | 44.40 | 0.00 | - | 4 | 6 | 56.32% |
| AMZN240628C00145000 | 2024-05-22 9:36AM EDT | 145.00 | 40.61 | 38.60 | 39.65 | +2.81 | +7.43% | 1 | 2 | 52.37% |
| AMZN240628C00150000 | 2024-05-21 3:26PM EDT | 150.00 | 33.56 | 33.70 | 35.00 | 0.00 | - | 2 | 19 | 55.30% |
| AMZN240628C00155000 | 2024-05-22 9:30AM EDT | 155.00 | 30.30 | 28.80 | 29.80 | +2.40 | +8.60% | 2 | 6 | 46.92% |
| AMZN240628C00160000 | 2024-05-22 11:05AM EDT | 160.00 | 25.26 | 24.05 | 24.70 | +2.26 | +9.83% | 2 | 8 | 39.62% |
| AMZN240628C00165000 | 2024-05-22 11:05AM EDT | 165.00 | 20.47 | 19.30 | 20.40 | +2.22 | +12.16% | 1 | 27 | 38.04% |
| AMZN240628C00170000 | 2024-05-22 1:37PM EDT | 170.00 | 14.50 | 15.00 | 15.30 | -0.80 | -5.23% | 46 | 98 | 30.41% |
| AMZN240628C00175000 | 2024-05-22 3:55PM EDT | 175.00 | 11.00 | 10.35 | 11.50 | +0.20 | +1.85% | 117 | 77 | 29.30% |
| AMZN240628C00180000 | 2024-05-22 3:30PM EDT | 180.00 | 7.40 | 7.50 | 7.80 | -0.30 | -3.90% | 183 | 630 | 26.49% |
| AMZN240628C00185000 | 2024-05-22 3:58PM EDT | 185.00 | 4.80 | 4.70 | 4.95 | -0.20 | -4.00% | 762 | 1,799 | 24.97% |
| AMZN240628C00190000 | 2024-05-22 3:55PM EDT | 190.00 | 2.75 | 2.54 | 2.94 | -0.23 | -7.72% | 915 | 2,358 | 24.20% |
| AMZN240628C00195000 | 2024-05-22 3:55PM EDT | 195.00 | 1.53 | 1.44 | 1.69 | -0.12 | -7.27% | 236 | 1,374 | 24.12% |
| AMZN240628C00200000 | 2024-05-22 2:46PM EDT | 200.00 | 0.80 | 0.70 | 0.93 | +0.01 | +1.27% | 384 | 1,427 | 24.22% |
| AMZN240628C00205000 | 2024-05-22 2:50PM EDT | 205.00 | 0.41 | 0.39 | 0.44 | -0.03 | -6.82% | 264 | 343 | 23.78% |
| AMZN240628C00210000 | 2024-05-22 3:41PM EDT | 210.00 | 0.20 | 0.19 | 0.23 | -0.02 | -9.09% | 53 | 379 | 24.22% |
| AMZN240628C00215000 | 2024-05-22 2:03PM EDT | 215.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 10 | 181 | 25.05% |
| AMZN240628C00220000 | 2024-05-22 3:59PM EDT | 220.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 20 | 380 | 26.56% |
| AMZN240628C00225000 | 2024-05-22 2:19PM EDT | 225.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 12 | 100 | 28.32% |
| AMZN240628C00230000 | 2024-05-21 10:49AM EDT | 230.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 27 | 31.93% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 250.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 40.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00140000 | 2024-05-21 9:30AM EDT | 140.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 10 | 122 | 40.92% |
| AMZN240628P00150000 | 2024-05-21 10:46AM EDT | 150.00 | 0.15 | 0.11 | 0.23 | -0.05 | -25.00% | 1 | 180 | 34.03% |
| AMZN240628P00155000 | 2024-05-22 3:19PM EDT | 155.00 | 0.25 | 0.14 | 0.26 | +0.03 | +13.64% | 15 | 147 | 29.93% |
| AMZN240628P00160000 | 2024-05-22 2:20PM EDT | 160.00 | 0.37 | 0.28 | 0.38 | +0.01 | +2.78% | 119 | 305 | 27.22% |
| AMZN240628P00165000 | 2024-05-22 3:40PM EDT | 165.00 | 0.61 | 0.36 | 0.63 | 0.00 | - | 78 | 594 | 25.15% |
| AMZN240628P00170000 | 2024-05-22 3:40PM EDT | 170.00 | 1.12 | 0.97 | 1.12 | -0.05 | -4.27% | 201 | 2,492 | 23.56% |
| AMZN240628P00175000 | 2024-05-22 3:51PM EDT | 175.00 | 2.15 | 1.90 | 2.07 | +0.05 | +2.38% | 128 | 2,542 | 22.63% |
| AMZN240628P00180000 | 2024-05-22 3:55PM EDT | 180.00 | 3.57 | 3.40 | 3.60 | -0.15 | -4.03% | 49 | 452 | 21.73% |
| AMZN240628P00185000 | 2024-05-22 3:57PM EDT | 185.00 | 5.85 | 5.55 | 5.85 | -0.15 | -2.50% | 27 | 594 | 20.79% |
| AMZN240628P00190000 | 2024-05-22 12:21PM EDT | 190.00 | 8.29 | 8.55 | 9.15 | -1.35 | -14.00% | 3 | 55 | 21.02% |
| AMZN240628P00195000 | 2024-05-22 2:15PM EDT | 195.00 | 13.15 | 12.45 | 13.20 | -0.25 | -1.87% | 11 | 57 | 21.96% |
| AMZN240628P00200000 | 2024-05-22 2:15PM EDT | 200.00 | 17.59 | 16.80 | 17.40 | +2.29 | +14.97% | 20 | 14 | 20.72% |
| AMZN240628P00205000 | 2024-05-14 2:32PM EDT | 205.00 | 18.27 | 21.00 | 23.20 | 0.00 | - | 40 | 3 | 31.98% |
© 2024 Yahoo. All rights reserved.