Singapore markets open in 3 hours 29 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,792.39 -938.10 (-3.95%) CMC Crypto 200
515.77 -22.10 (-4.11%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-01-30 3:58PM EST | 45.00 | 61.56 | 60.65 | 62.15 | +1.56 | +2.60% | 16 | 165 | 64.37% |
| AMZN250117C00050000 | 2023-01-30 2:04PM EST | 50.00 | 58.12 | 56.35 | 58.20 | -1.08 | -1.82% | 7 | 5,824 | 61.00% |
| AMZN250117C00055000 | 2023-01-27 3:37PM EST | 55.00 | 55.80 | 52.50 | 54.05 | 0.00 | - | 32 | 627 | 58.10% |
| AMZN250117C00060000 | 2023-01-27 3:36PM EST | 60.00 | 52.10 | 48.80 | 50.25 | 0.00 | - | 8 | 464 | 55.95% |
| AMZN250117C00065000 | 2023-01-30 2:49PM EST | 65.00 | 46.00 | 45.10 | 46.25 | -1.68 | -3.52% | 5 | 217 | 53.35% |
| AMZN250117C00070000 | 2023-01-30 3:52PM EST | 70.00 | 42.25 | 41.75 | 42.50 | -0.70 | -1.63% | 24 | 3,180 | 51.46% |
| AMZN250117C00075000 | 2023-01-30 3:47PM EST | 75.00 | 39.00 | 38.25 | 39.20 | -1.17 | -2.91% | 57 | 914 | 50.88% |
| AMZN250117C00080000 | 2023-01-30 2:36PM EST | 80.00 | 35.70 | 34.95 | 36.00 | -1.25 | -3.38% | 75 | 3,229 | 49.35% |
| AMZN250117C00085000 | 2023-01-30 3:59PM EST | 85.00 | 32.60 | 31.95 | 32.70 | -1.40 | -4.12% | 17 | 13,768 | 47.41% |
| AMZN250117C00090000 | 2023-01-30 3:11PM EST | 90.00 | 29.70 | 29.00 | 29.85 | -1.92 | -6.07% | 32 | 5,410 | 46.21% |
| AMZN250117C00095000 | 2023-01-30 3:41PM EST | 95.00 | 27.29 | 26.35 | 27.20 | -0.71 | -2.54% | 388 | 2,454 | 45.17% |
| AMZN250117C00100000 | 2023-01-30 3:26PM EST | 100.00 | 24.25 | 23.80 | 24.50 | -1.14 | -4.49% | 1,015 | 10,917 | 43.81% |
| AMZN250117C00105000 | 2023-01-30 2:15PM EST | 105.00 | 22.10 | 21.70 | 21.95 | -1.05 | -4.54% | 25 | 1,742 | 42.51% |
| AMZN250117C00110000 | 2023-01-30 3:32PM EST | 110.00 | 19.62 | 19.30 | 19.75 | -1.62 | -7.63% | 54 | 4,017 | 41.62% |
| AMZN250117C00115000 | 2023-01-30 3:47PM EST | 115.00 | 17.56 | 17.20 | 17.70 | -0.88 | -4.77% | 15 | 2,964 | 40.77% |
| AMZN250117C00120000 | 2023-01-30 3:52PM EST | 120.00 | 15.65 | 15.30 | 15.80 | -0.65 | -3.99% | 19 | 3,880 | 39.96% |
| AMZN250117C00125000 | 2023-01-30 1:58PM EST | 125.00 | 14.16 | 13.55 | 14.05 | -0.34 | -2.34% | 18 | 5,181 | 39.19% |
| AMZN250117C00130000 | 2023-01-30 3:18PM EST | 130.00 | 12.40 | 12.05 | 12.50 | -0.85 | -6.42% | 160 | 4,292 | 38.55% |
| AMZN250117C00135000 | 2023-01-30 3:50PM EST | 135.00 | 11.03 | 10.70 | 11.05 | -0.72 | -6.13% | 115 | 2,082 | 37.89% |
| AMZN250117C00140000 | 2023-01-30 3:32PM EST | 140.00 | 9.75 | 9.55 | 9.95 | -0.90 | -8.45% | 6 | 4,247 | 37.66% |
| AMZN250117C00145000 | 2023-01-30 3:06PM EST | 145.00 | 8.75 | 8.35 | 8.65 | -0.65 | -6.91% | 38 | 3,108 | 36.86% |
| AMZN250117C00150000 | 2023-01-30 3:57PM EST | 150.00 | 7.45 | 7.25 | 7.65 | -0.50 | -6.29% | 491 | 24,620 | 36.44% |
| AMZN250117C00155000 | 2023-01-30 1:25PM EST | 155.00 | 6.90 | 6.45 | 6.80 | -0.10 | -1.43% | 203 | 2,363 | 36.15% |
| AMZN250117C00160000 | 2023-01-30 11:55AM EST | 160.00 | 5.77 | 5.65 | 6.00 | -0.53 | -8.41% | 17 | 1,958 | 35.79% |
| AMZN250117C00165000 | 2023-01-30 9:30AM EST | 165.00 | 5.50 | 4.95 | 5.35 | -0.20 | -3.51% | 1 | 1,433 | 35.60% |
| AMZN250117C00170000 | 2023-01-30 10:53AM EST | 170.00 | 4.30 | 4.30 | 4.70 | -0.65 | -13.13% | 22 | 2,286 | 35.26% |
| AMZN250117C00175000 | 2023-01-27 3:29PM EST | 175.00 | 4.38 | 3.90 | 4.20 | 0.00 | - | 30 | 1,483 | 35.13% |
| AMZN250117C00180000 | 2023-01-30 10:24AM EST | 180.00 | 3.50 | 3.45 | 3.70 | -0.41 | -10.49% | 2 | 2,890 | 34.87% |
| AMZN250117C00185000 | 2023-01-27 12:33PM EST | 185.00 | 3.25 | 2.94 | 3.40 | 0.00 | - | 1 | 527 | 35.05% |
| AMZN250117C00190000 | 2023-01-30 9:58AM EST | 190.00 | 2.85 | 2.70 | 3.05 | -0.16 | -5.32% | 20 | 844 | 34.97% |
| AMZN250117C00195000 | 2023-01-30 11:45AM EST | 195.00 | 2.47 | 2.35 | 2.69 | -0.24 | -8.86% | 2 | 1,166 | 34.75% |
| AMZN250117C00200000 | 2023-01-30 3:55PM EST | 200.00 | 2.25 | 2.20 | 2.38 | -0.05 | -2.17% | 267 | 24,744 | 34.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-01-27 12:26PM EST | 45.00 | 1.45 | 1.45 | 1.66 | 0.00 | - | 16 | 1,186 | 42.93% |
| AMZN250117P00050000 | 2023-01-30 1:20PM EST | 50.00 | 2.06 | 1.92 | 2.17 | +0.10 | +5.10% | 12 | 6,471 | 41.05% |
| AMZN250117P00055000 | 2023-01-30 1:14PM EST | 55.00 | 2.58 | 2.54 | 2.75 | +0.08 | +3.20% | 102 | 9,320 | 39.17% |
| AMZN250117P00060000 | 2023-01-30 3:27PM EST | 60.00 | 3.35 | 3.25 | 3.55 | +0.10 | +3.08% | 28 | 3,091 | 37.88% |
| AMZN250117P00065000 | 2023-01-30 2:01PM EST | 65.00 | 4.20 | 4.15 | 4.40 | 0.00 | - | 1,004 | 3,998 | 36.34% |
| AMZN250117P00070000 | 2023-01-30 12:18PM EST | 70.00 | 5.26 | 5.20 | 5.35 | +0.25 | +4.99% | 22 | 3,481 | 34.78% |
| AMZN250117P00075000 | 2023-01-30 3:55PM EST | 75.00 | 6.55 | 6.40 | 6.80 | +0.37 | +5.99% | 214 | 2,522 | 34.21% |
| AMZN250117P00080000 | 2023-01-30 2:55PM EST | 80.00 | 7.95 | 7.75 | 8.10 | +0.50 | +6.71% | 254 | 10,310 | 32.81% |
| AMZN250117P00085000 | 2023-01-30 3:37PM EST | 85.00 | 9.52 | 9.30 | 9.80 | +0.37 | +4.04% | 25 | 9,453 | 31.96% |
| AMZN250117P00090000 | 2023-01-30 3:36PM EST | 90.00 | 11.25 | 11.15 | 11.55 | +0.65 | +6.13% | 229 | 13,931 | 30.81% |
| AMZN250117P00095000 | 2023-01-30 3:00PM EST | 95.00 | 13.05 | 13.10 | 13.60 | +0.27 | +2.11% | 23 | 7,048 | 29.88% |
| AMZN250117P00100000 | 2023-01-30 3:02PM EST | 100.00 | 15.60 | 15.35 | 15.75 | +0.75 | +5.05% | 1,360 | 14,958 | 28.75% |
| AMZN250117P00105000 | 2023-01-30 2:15PM EST | 105.00 | 17.71 | 17.65 | 18.25 | +0.96 | +5.73% | 160 | 8,883 | 27.88% |
| AMZN250117P00110000 | 2023-01-30 3:16PM EST | 110.00 | 20.45 | 20.20 | 20.80 | +0.95 | +4.87% | 250 | 14,592 | 26.70% |
| AMZN250117P00115000 | 2023-01-30 12:05PM EST | 115.00 | 23.30 | 23.05 | 23.70 | +0.50 | +2.19% | 11 | 5,921 | 25.74% |
| AMZN250117P00120000 | 2023-01-30 3:00PM EST | 120.00 | 26.28 | 26.20 | 26.85 | +0.69 | +2.70% | 110 | 4,634 | 24.81% |
| AMZN250117P00125000 | 2023-01-30 10:23AM EST | 125.00 | 29.94 | 29.45 | 30.30 | +1.74 | +6.17% | 16 | 6,284 | 24.02% |
| AMZN250117P00130000 | 2023-01-30 1:43PM EST | 130.00 | 33.30 | 32.85 | 34.15 | +1.20 | +3.74% | 12 | 4,282 | 23.62% |
| AMZN250117P00135000 | 2023-01-30 3:36PM EST | 135.00 | 37.39 | 36.70 | 37.85 | -3.47 | -8.49% | 4 | 1,498 | 22.43% |
| AMZN250117P00140000 | 2023-01-30 3:37PM EST | 140.00 | 41.48 | 40.85 | 42.00 | +1.48 | +3.70% | 2 | 3,370 | 21.83% |
| AMZN250117P00145000 | 2023-01-30 1:16PM EST | 145.00 | 45.30 | 44.95 | 46.75 | +0.53 | +1.18% | 2 | 572 | 22.56% |
| AMZN250117P00150000 | 2023-01-27 10:48AM EST | 150.00 | 48.96 | 48.85 | 51.70 | 0.00 | - | 47 | 983 | 23.76% |
| AMZN250117P00155000 | 2023-01-26 9:37AM EST | 155.00 | 57.00 | 53.35 | 56.70 | 0.00 | - | 1 | 5 | 25.03% |
| AMZN250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 61.50 | 58.00 | 61.55 | 0.00 | - | 2 | 6 | 25.75% |
| AMZN250117P00165000 | 2023-01-30 1:32PM EST | 165.00 | 64.00 | 62.90 | 66.20 | -4.13 | -6.06% | 1 | 0 | 25.68% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 170.00 | 73.25 | 67.80 | 71.10 | 0.00 | - | 5 | 0 | 26.37% |
| AMZN250117P00175000 | 2023-01-10 11:50AM EST | 175.00 | 85.40 | 72.55 | 75.85 | 0.00 | - | 2 | 0 | 26.38% |
| AMZN250117P00180000 | 2023-01-26 1:49PM EST | 180.00 | 81.45 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 31.55% |
| AMZN250117P00185000 | 2023-01-23 2:52PM EST | 185.00 | 88.10 | 82.60 | 85.95 | 0.00 | - | 2 | 0 | 28.69% |
| AMZN250117P00190000 | 2023-01-30 3:05PM EST | 190.00 | 88.93 | 87.55 | 91.05 | -1.80 | -1.98% | 3 | 0 | 30.01% |
| AMZN250117P00195000 | 2023-01-25 3:09PM EST | 195.00 | 98.34 | 92.70 | 96.20 | 0.00 | - | 20 | 0 | 31.49% |
| AMZN250117P00200000 | 2023-01-19 11:25AM EST | 200.00 | 106.32 | 97.55 | 101.10 | 0.00 | - | 2 | 0 | 31.92% |
© 2023 Yahoo. All rights reserved.
