Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,122.66 -584.43 (-0.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 85.00 | 102.91 | 95.15 | 99.10 | 0.00 | - | 1 | 4 | 78.30% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.70 | 90.35 | 94.30 | 0.00 | - | 6 | 13 | 74.65% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 95.00 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 67.27% |
| AMZN241018C00100000 | 2024-04-26 2:56PM EDT | 100.00 | 82.10 | 80.80 | 84.70 | +0.86 | +1.06% | 2 | 14 | 67.71% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 105.00 | 84.38 | 76.05 | 79.95 | 0.00 | - | 1 | 2 | 64.54% |
| AMZN241018C00110000 | 2024-04-22 2:30PM EDT | 110.00 | 71.84 | 71.30 | 75.20 | 0.00 | - | 1 | 4 | 61.37% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 115.00 | 69.30 | 66.60 | 70.55 | 0.00 | - | 3 | 62 | 58.57% |
| AMZN241018C00120000 | 2024-04-25 9:47AM EDT | 120.00 | 61.30 | 62.25 | 64.65 | +5.67 | +10.19% | 1 | 116 | 53.74% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 125.00 | 51.34 | 57.35 | 61.30 | 0.00 | - | 1 | 59 | 53.25% |
| AMZN241018C00130000 | 2024-04-25 11:37AM EDT | 130.00 | 52.35 | 54.15 | 55.50 | +5.05 | +10.68% | 5 | 149 | 50.94% |
| AMZN241018C00135000 | 2024-04-26 1:43PM EDT | 135.00 | 50.55 | 48.85 | 51.10 | +2.10 | +4.33% | 15 | 48 | 51.08% |
| AMZN241018C00140000 | 2024-04-26 2:07PM EDT | 140.00 | 46.35 | 44.55 | 46.35 | +6.75 | +17.05% | 10 | 83 | 47.58% |
| AMZN241018C00145000 | 2024-04-26 2:41PM EDT | 145.00 | 41.70 | 41.45 | 42.55 | +5.90 | +16.48% | 16 | 64 | 46.80% |
| AMZN241018C00150000 | 2024-04-26 1:46PM EDT | 150.00 | 38.30 | 37.75 | 38.10 | +7.20 | +23.15% | 4 | 269 | 43.93% |
| AMZN241018C00155000 | 2024-04-26 1:08PM EDT | 155.00 | 34.75 | 33.45 | 34.25 | +6.00 | +20.87% | 1 | 180 | 42.45% |
| AMZN241018C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 30.35 | 29.65 | 30.90 | +4.90 | +19.25% | 35 | 836 | 41.85% |
| AMZN241018C00165000 | 2024-04-26 11:14AM EDT | 165.00 | 25.95 | 26.25 | 27.35 | +4.31 | +19.92% | 1 | 155 | 40.40% |
| AMZN241018C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 23.55 | 23.35 | 23.90 | +4.60 | +24.27% | 19 | 200 | 38.84% |
| AMZN241018C00175000 | 2024-04-26 3:23PM EDT | 175.00 | 20.65 | 20.15 | 20.75 | +3.65 | +21.47% | 59 | 1,136 | 37.56% |
| AMZN241018C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 17.90 | 17.55 | 18.00 | +3.31 | +22.69% | 145 | 1,177 | 36.71% |
| AMZN241018C00185000 | 2024-04-26 3:52PM EDT | 185.00 | 15.35 | 15.25 | 15.50 | +3.17 | +26.03% | 59 | 787 | 35.96% |
| AMZN241018C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 13.15 | 13.00 | 13.20 | +2.72 | +26.08% | 99 | 1,713 | 35.18% |
| AMZN241018C00195000 | 2024-04-26 1:59PM EDT | 195.00 | 11.10 | 11.00 | 11.20 | +2.45 | +28.32% | 21 | 451 | 34.58% |
| AMZN241018C00200000 | 2024-04-26 3:49PM EDT | 200.00 | 9.35 | 9.15 | 9.45 | +2.11 | +29.14% | 87 | 1,107 | 34.09% |
| AMZN241018C00205000 | 2024-04-26 3:36PM EDT | 205.00 | 7.75 | 7.70 | 7.85 | +1.80 | +30.25% | 33 | 531 | 33.48% |
| AMZN241018C00210000 | 2024-04-26 1:21PM EDT | 210.00 | 6.58 | 6.35 | 6.55 | +1.75 | +36.23% | 35 | 676 | 33.13% |
| AMZN241018C00215000 | 2024-04-26 11:06AM EDT | 215.00 | 5.00 | 5.25 | 5.40 | +1.47 | +41.64% | 51 | 972 | 32.73% |
| AMZN241018C00220000 | 2024-04-26 2:37PM EDT | 220.00 | 4.25 | 4.15 | 4.40 | +1.10 | +34.92% | 499 | 530 | 32.31% |
| AMZN241018C00225000 | 2024-04-26 3:33PM EDT | 225.00 | 3.58 | 3.50 | 3.60 | +0.99 | +38.22% | 114 | 566 | 32.05% |
| AMZN241018C00230000 | 2024-04-26 3:07PM EDT | 230.00 | 2.83 | 2.79 | 2.91 | +0.77 | +37.38% | 16 | 341 | 31.75% |
| AMZN241018C00235000 | 2024-04-26 12:16PM EDT | 235.00 | 2.25 | 2.28 | 2.37 | +0.86 | +61.87% | 1 | 612 | 31.60% |
| AMZN241018C00240000 | 2024-04-26 12:44PM EDT | 240.00 | 1.89 | 1.81 | 1.94 | +0.50 | +35.97% | 8 | 221 | 31.53% |
| AMZN241018C00245000 | 2024-04-25 10:03AM EDT | 245.00 | 1.25 | 1.53 | 1.58 | +0.27 | +27.55% | 1 | 160 | 31.46% |
| AMZN241018C00250000 | 2024-04-26 1:43PM EDT | 250.00 | 1.26 | 1.22 | 1.29 | +0.44 | +53.66% | 36 | 204 | 31.43% |
| AMZN241018C00255000 | 2024-04-24 10:19AM EDT | 255.00 | 0.88 | 1.00 | 1.06 | 0.00 | - | 180 | 154 | 31.47% |
| AMZN241018C00260000 | 2024-04-25 2:44PM EDT | 260.00 | 0.58 | 0.83 | 0.87 | 0.00 | - | 6 | 523 | 31.52% |
| AMZN241018C00270000 | 2024-04-26 3:41PM EDT | 270.00 | 0.58 | 0.52 | 0.62 | +0.22 | +61.11% | 20 | 162 | 31.93% |
| AMZN241018C00280000 | 2024-04-26 1:27PM EDT | 280.00 | 0.41 | 0.35 | 0.44 | +0.20 | +95.24% | 39 | 302 | 32.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-04-25 2:26PM EDT | 85.00 | 0.27 | 0.18 | 0.24 | 0.00 | - | 3 | 141 | 50.29% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 90.00 | 0.33 | 0.23 | 0.30 | 0.00 | - | 10 | 50 | 48.34% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 95.00 | 0.30 | 0.30 | 0.37 | 0.00 | - | 50 | 73 | 46.41% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 100.00 | 0.39 | 0.39 | 0.46 | 0.00 | - | 10 | 147 | 44.63% |
| AMZN241018P00105000 | 2024-04-26 3:11PM EDT | 105.00 | 0.55 | 0.50 | 0.58 | -0.02 | -3.51% | 19 | 21 | 43.09% |
| AMZN241018P00110000 | 2024-04-24 12:20PM EDT | 110.00 | 0.73 | 0.64 | 0.72 | 0.00 | - | 1 | 133 | 41.48% |
| AMZN241018P00115000 | 2024-04-26 10:01AM EDT | 115.00 | 0.92 | 0.82 | 0.89 | -0.13 | -12.38% | 7 | 95 | 39.94% |
| AMZN241018P00120000 | 2024-04-24 10:50AM EDT | 120.00 | 1.12 | 1.06 | 1.12 | 0.00 | - | 1 | 888 | 38.61% |
| AMZN241018P00125000 | 2024-04-25 3:34PM EDT | 125.00 | 1.68 | 1.35 | 1.41 | 0.00 | - | 92 | 186 | 37.38% |
| AMZN241018P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 1.73 | 1.69 | 1.76 | -0.60 | -25.75% | 2 | 377 | 36.13% |
| AMZN241018P00135000 | 2024-04-25 3:50PM EDT | 135.00 | 2.84 | 2.12 | 2.25 | 0.00 | - | 140 | 1,020 | 35.23% |
| AMZN241018P00140000 | 2024-04-26 3:01PM EDT | 140.00 | 2.79 | 2.72 | 2.78 | -0.91 | -24.59% | 192 | 1,510 | 34.06% |
| AMZN241018P00145000 | 2024-04-26 2:41PM EDT | 145.00 | 3.50 | 3.40 | 3.50 | -0.85 | -19.54% | 103 | 364 | 33.20% |
| AMZN241018P00150000 | 2024-04-26 3:37PM EDT | 150.00 | 4.33 | 4.25 | 4.40 | -1.22 | -21.98% | 16 | 1,609 | 32.45% |
| AMZN241018P00155000 | 2024-04-26 2:26PM EDT | 155.00 | 5.45 | 5.30 | 5.45 | -1.36 | -19.97% | 38 | 1,122 | 31.65% |
| AMZN241018P00160000 | 2024-04-26 11:10AM EDT | 160.00 | 6.90 | 6.50 | 6.65 | -1.31 | -15.96% | 65 | 3,012 | 30.76% |
| AMZN241018P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 7.99 | 7.95 | 8.15 | -2.16 | -21.28% | 416 | 1,708 | 30.09% |
| AMZN241018P00170000 | 2024-04-26 2:29PM EDT | 170.00 | 9.95 | 9.65 | 9.85 | -2.30 | -18.78% | 38 | 1,569 | 29.35% |
| AMZN241018P00175000 | 2024-04-26 11:26AM EDT | 175.00 | 12.05 | 11.60 | 11.85 | -2.40 | -16.61% | 66 | 2,034 | 28.72% |
| AMZN241018P00180000 | 2024-04-26 2:33PM EDT | 180.00 | 14.20 | 13.85 | 14.10 | -0.65 | -4.38% | 16 | 1,034 | 28.06% |
| AMZN241018P00185000 | 2024-04-26 3:30PM EDT | 185.00 | 16.40 | 16.35 | 16.60 | -3.55 | -17.79% | 24 | 609 | 27.34% |
| AMZN241018P00190000 | 2024-04-25 2:26PM EDT | 190.00 | 20.78 | 19.15 | 19.45 | -2.32 | -10.04% | 1 | 1,032 | 26.77% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 195.00 | 26.92 | 21.80 | 22.60 | 0.00 | - | 3 | 247 | 26.24% |
| AMZN241018P00200000 | 2024-04-26 2:28PM EDT | 200.00 | 26.00 | 25.35 | 26.40 | -4.00 | -13.33% | 1 | 191 | 26.58% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 205.00 | 23.78 | 28.65 | 30.05 | 0.00 | - | 1 | 17 | 26.08% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 210.00 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 27.51% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 215.00 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 28.85% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 225.00 | 40.91 | 45.60 | 47.00 | 0.00 | - | 21 | 23 | 25.23% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 52.35 | 49.55 | 52.20 | 0.00 | - | 2 | 1 | 27.78% |
| AMZN241018P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.33 | 54.10 | 57.10 | 0.00 | - | 99 | 100 | 29.03% |
© 2024 Yahoo. All rights reserved.