Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,373.94 +34.31 (+0.12%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-03-29 10:14AM EDT | 45.00 | 59.20 | 61.60 | 63.20 | 0.00 | - | 1 | 184 | 66.37% |
| AMZN240920C00050000 | 2023-03-28 12:06PM EDT | 50.00 | 52.30 | 57.45 | 58.90 | 0.00 | - | 2 | 18 | 63.22% |
| AMZN240920C00055000 | 2023-03-22 1:15PM EDT | 55.00 | 51.50 | 53.25 | 54.70 | 0.00 | - | 3 | 434 | 60.09% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 60.00 | 44.80 | 49.20 | 50.55 | 0.00 | - | 1 | 43 | 57.28% |
| AMZN240920C00065000 | 2023-03-31 2:08PM EDT | 65.00 | 46.13 | 45.45 | 46.55 | +3.18 | +7.40% | 1 | 45 | 55.10% |
| AMZN240920C00070000 | 2023-03-31 2:08PM EDT | 70.00 | 41.63 | 41.75 | 42.75 | +0.28 | +0.68% | 1 | 116 | 53.09% |
| AMZN240920C00075000 | 2023-03-30 1:20PM EDT | 75.00 | 37.51 | 37.95 | 39.05 | 0.00 | - | 6 | 637 | 50.84% |
| AMZN240920C00080000 | 2023-03-30 10:43AM EDT | 80.00 | 34.65 | 34.65 | 35.60 | 0.00 | - | 1 | 162 | 50.61% |
| AMZN240920C00085000 | 2023-03-27 3:34PM EDT | 85.00 | 28.05 | 31.25 | 32.25 | 0.00 | - | 1 | 323 | 48.83% |
| AMZN240920C00090000 | 2023-03-31 1:16PM EDT | 90.00 | 28.55 | 28.15 | 29.35 | +0.53 | +1.89% | 1 | 271 | 47.83% |
| AMZN240920C00095000 | 2023-03-31 1:16PM EDT | 95.00 | 25.60 | 25.20 | 26.15 | +1.10 | +4.49% | 17 | 1,416 | 45.86% |
| AMZN240920C00100000 | 2023-03-31 3:48PM EDT | 100.00 | 22.85 | 22.80 | 23.45 | +0.53 | +2.37% | 13 | 954 | 44.70% |
| AMZN240920C00105000 | 2023-03-31 2:33PM EDT | 105.00 | 20.45 | 20.25 | 20.85 | +0.75 | +3.81% | 26 | 771 | 43.46% |
| AMZN240920C00110000 | 2023-03-31 2:34PM EDT | 110.00 | 17.90 | 17.90 | 18.35 | +0.45 | +2.58% | 41 | 356 | 42.12% |
| AMZN240920C00115000 | 2023-03-31 3:14PM EDT | 115.00 | 15.85 | 15.85 | 16.20 | +1.45 | +10.07% | 3 | 451 | 41.18% |
| AMZN240920C00120000 | 2023-03-31 2:38PM EDT | 120.00 | 13.88 | 13.85 | 14.25 | +0.40 | +2.97% | 2 | 957 | 40.34% |
| AMZN240920C00125000 | 2023-03-31 12:33PM EDT | 125.00 | 12.25 | 12.15 | 12.50 | +0.50 | +4.26% | 1 | 1,029 | 39.60% |
| AMZN240920C00130000 | 2023-03-31 3:58PM EDT | 130.00 | 10.80 | 10.60 | 10.95 | +0.75 | +7.46% | 19 | 2,682 | 38.97% |
| AMZN240920C00135000 | 2023-03-30 9:52AM EDT | 135.00 | 8.82 | 9.20 | 9.50 | 0.00 | - | 2 | 779 | 38.27% |
| AMZN240920C00140000 | 2023-03-31 3:41PM EDT | 140.00 | 7.95 | 7.95 | 8.30 | -0.05 | -0.63% | 2 | 1,094 | 37.81% |
| AMZN240920C00145000 | 2023-03-21 11:51AM EDT | 145.00 | 6.22 | 6.95 | 7.20 | 0.00 | - | 2 | 480 | 37.31% |
| AMZN240920C00150000 | 2023-03-31 2:34PM EDT | 150.00 | 5.99 | 6.00 | 6.25 | +0.89 | +17.45% | 11 | 475 | 36.91% |
| AMZN240920C00155000 | 2023-03-31 2:21PM EDT | 155.00 | 5.35 | 5.20 | 5.45 | +0.30 | +5.94% | 1 | 340 | 36.62% |
| AMZN240920C00160000 | 2023-03-29 1:40PM EDT | 160.00 | 3.91 | 4.50 | 4.70 | 0.00 | - | 1 | 20 | 36.23% |
| AMZN240920C00165000 | 2023-03-31 11:46AM EDT | 165.00 | 3.95 | 3.80 | 4.10 | -0.01 | -0.25% | 1 | 270 | 36.03% |
| AMZN240920C00170000 | 2023-03-31 3:03PM EDT | 170.00 | 3.40 | 3.25 | 3.60 | +0.10 | +3.03% | 2 | 582 | 35.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-03-31 2:05PM EDT | 45.00 | 1.07 | 0.97 | 1.10 | -0.01 | -0.93% | 6 | 1,764 | 45.81% |
| AMZN240920P00050000 | 2023-03-31 1:08PM EDT | 50.00 | 1.50 | 1.41 | 1.52 | -0.20 | -11.76% | 3 | 1,425 | 44.08% |
| AMZN240920P00055000 | 2023-03-29 1:09PM EDT | 55.00 | 2.18 | 1.91 | 2.05 | 0.00 | - | 2 | 441 | 42.52% |
| AMZN240920P00060000 | 2023-03-29 2:23PM EDT | 60.00 | 2.90 | 2.51 | 2.67 | 0.00 | - | 9 | 1,909 | 40.92% |
| AMZN240920P00065000 | 2023-03-14 9:42AM EDT | 65.00 | 4.30 | 3.25 | 3.40 | 0.00 | - | 1 | 866 | 39.34% |
| AMZN240920P00070000 | 2023-03-29 3:58PM EDT | 70.00 | 4.65 | 4.15 | 4.30 | 0.00 | - | 1 | 802 | 37.98% |
| AMZN240920P00075000 | 2023-03-30 10:16AM EDT | 75.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 6 | 1,757 | 36.82% |
| AMZN240920P00080000 | 2023-03-31 2:52PM EDT | 80.00 | 6.60 | 6.45 | 6.70 | -0.24 | -3.51% | 19 | 3,251 | 35.75% |
| AMZN240920P00085000 | 2023-03-31 1:58PM EDT | 85.00 | 8.07 | 7.80 | 8.15 | -0.79 | -8.92% | 7 | 2,220 | 34.60% |
| AMZN240920P00090000 | 2023-03-31 1:58PM EDT | 90.00 | 9.74 | 9.50 | 9.80 | -0.36 | -3.56% | 7 | 4,183 | 33.48% |
| AMZN240920P00095000 | 2023-03-31 9:30AM EDT | 95.00 | 11.90 | 11.25 | 11.70 | -0.05 | -0.42% | 1 | 1,963 | 32.48% |
| AMZN240920P00100000 | 2023-03-31 3:58PM EDT | 100.00 | 13.50 | 13.35 | 13.75 | -2.40 | -15.09% | 13 | 1,724 | 31.34% |
| AMZN240920P00105000 | 2023-03-27 10:19AM EDT | 105.00 | 17.85 | 15.60 | 16.05 | 0.00 | - | 1 | 276 | 30.25% |
| AMZN240920P00110000 | 2023-03-20 10:43AM EDT | 110.00 | 22.16 | 18.10 | 18.60 | 0.00 | - | 1 | 1,027 | 29.21% |
| AMZN240920P00115000 | 2023-03-30 10:00AM EDT | 115.00 | 21.77 | 20.90 | 21.35 | 0.00 | - | 1 | 1,592 | 28.08% |
| AMZN240920P00120000 | 2023-03-31 3:49PM EDT | 120.00 | 24.35 | 23.90 | 24.45 | -0.63 | -2.52% | 20 | 1,288 | 27.17% |
| AMZN240920P00125000 | 2023-03-23 10:01AM EDT | 125.00 | 29.80 | 27.05 | 27.70 | 0.00 | - | 8 | 893 | 26.06% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 130.00 | 38.40 | 30.20 | 31.30 | 0.00 | - | 42 | 519 | 25.18% |
| AMZN240920P00135000 | 2023-03-29 11:03AM EDT | 135.00 | 37.85 | 34.30 | 35.30 | 0.00 | - | 2 | 200 | 24.75% |
| AMZN240920P00140000 | 2023-02-21 11:57AM EDT | 140.00 | 46.13 | 40.50 | 41.45 | 0.00 | - | 2 | 241 | 29.62% |
| AMZN240920P00145000 | 2023-03-30 2:32PM EDT | 145.00 | 44.01 | 42.15 | 43.40 | 0.00 | - | 17 | 17 | 22.48% |
| AMZN240920P00150000 | 2023-03-17 10:21AM EDT | 150.00 | 51.40 | 45.55 | 48.35 | 0.00 | - | 1 | 1 | 23.79% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 36.72% |
© 2023 Yahoo. All rights reserved.
