Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,391.81 -394.29 (-0.60%) CMC Crypto 200
1,354.03 -35.38 (-2.54%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705C00100000 | 2024-06-14 12:08PM EDT | 100.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| AMZN240705C00105000 | 2024-06-14 12:54PM EDT | 105.00 | 78.17 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| AMZN240705C00110000 | 2024-06-10 9:52AM EDT | 110.00 | 75.48 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| AMZN240705C00120000 | 2024-06-11 2:19PM EDT | 120.00 | 66.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN240705C00125000 | 2024-06-11 12:25PM EDT | 125.00 | 60.41 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| AMZN240705C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240705C00135000 | 2024-06-14 2:42PM EDT | 135.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240705C00140000 | 2024-06-14 1:01PM EDT | 140.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 500 | 511 | 0.00% |
| AMZN240705C00145000 | 2024-06-10 10:02AM EDT | 145.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240705C00150000 | 2024-06-17 11:48AM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 58 | 72 | 0.00% |
| AMZN240705C00155000 | 2024-06-17 3:10PM EDT | 155.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| AMZN240705C00160000 | 2024-06-17 2:53PM EDT | 160.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| AMZN240705C00165000 | 2024-06-17 3:53PM EDT | 165.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 0.00% |
| AMZN240705C00170000 | 2024-06-17 3:54PM EDT | 170.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 19 | 1,104 | 0.00% |
| AMZN240705C00175000 | 2024-06-17 3:55PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 149 | 652 | 0.00% |
| AMZN240705C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,447 | 1,377 | 0.00% |
| AMZN240705C00185000 | 2024-06-17 3:59PM EDT | 185.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4,172 | 4,648 | 0.78% |
| AMZN240705C00190000 | 2024-06-17 3:59PM EDT | 190.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8,198 | 15,377 | 3.13% |
| AMZN240705C00195000 | 2024-06-17 3:59PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,476 | 3,569 | 6.25% |
| AMZN240705C00200000 | 2024-06-17 3:59PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 774 | 2,742 | 6.25% |
| AMZN240705C00205000 | 2024-06-17 3:59PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 171 | 905 | 12.50% |
| AMZN240705C00210000 | 2024-06-17 3:55PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 512 | 899 | 12.50% |
| AMZN240705C00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 180 | 12.50% |
| AMZN240705C00220000 | 2024-06-17 2:01PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| AMZN240705C00225000 | 2024-06-17 9:41AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,166 | 25.00% |
| AMZN240705C00230000 | 2024-06-13 2:21PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| AMZN240705C00240000 | 2024-06-06 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240705C00255000 | 2024-06-13 9:33AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AMZN240705P00115000 | 2024-06-06 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN240705P00120000 | 2024-06-11 10:10AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 50.00% |
| AMZN240705P00125000 | 2024-06-14 11:11AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,938 | 25.00% |
| AMZN240705P00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 609 | 25.00% |
| AMZN240705P00135000 | 2024-06-13 1:53PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| AMZN240705P00140000 | 2024-06-13 12:38PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 25.00% |
| AMZN240705P00145000 | 2024-06-13 1:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| AMZN240705P00150000 | 2024-06-17 1:30PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 211 | 25.00% |
| AMZN240705P00155000 | 2024-06-17 3:48PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 269 | 12.50% |
| AMZN240705P00160000 | 2024-06-17 3:48PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 450 | 12.50% |
| AMZN240705P00165000 | 2024-06-17 3:53PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 84 | 1,196 | 12.50% |
| AMZN240705P00170000 | 2024-06-17 3:57PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 133 | 1,064 | 6.25% |
| AMZN240705P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 483 | 1,974 | 6.25% |
| AMZN240705P00180000 | 2024-06-17 3:59PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 673 | 1,075 | 3.13% |
| AMZN240705P00185000 | 2024-06-17 3:55PM EDT | 185.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 464 | 1,445 | 0.00% |
| AMZN240705P00190000 | 2024-06-17 2:32PM EDT | 190.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 469 | 572 | 0.00% |
| AMZN240705P00195000 | 2024-06-14 9:32AM EDT | 195.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN240705P00200000 | 2024-06-11 9:45AM EDT | 200.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| AMZN240705P00205000 | 2024-06-13 12:55PM EDT | 205.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240705P00210000 | 2024-06-17 3:27PM EDT | 210.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2,009 | 1,186 | 0.00% |
| AMZN240705P00215000 | 2024-06-14 2:35PM EDT | 215.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.