Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,812.36 +527.55 (+2.01%) CMC Crypto 200
574.12 +10.31 (+1.83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-09-26 3:52PM EDT | 45.00 | 84.74 | 0.00 | 0.00 | 0.00 | - | 151 | 18,469 | 0.00% |
| AMZN250117C00050000 | 2023-09-26 3:55PM EDT | 50.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 171 | 8,820 | 0.00% |
| AMZN250117C00055000 | 2023-09-15 10:28AM EDT | 55.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 2 | 930 | 0.00% |
| AMZN250117C00060000 | 2023-09-26 2:14PM EDT | 60.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 0.00% |
| AMZN250117C00065000 | 2023-09-21 3:43PM EDT | 65.00 | 70.47 | 0.00 | 0.00 | 0.00 | - | 197 | 1,459 | 0.00% |
| AMZN250117C00070000 | 2023-09-26 3:04PM EDT | 70.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 22 | 4,088 | 0.00% |
| AMZN250117C00075000 | 2023-09-26 9:38AM EDT | 75.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 0.00% |
| AMZN250117C00080000 | 2023-09-26 2:54PM EDT | 80.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,749 | 0.00% |
| AMZN250117C00085000 | 2023-09-26 1:36PM EDT | 85.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 4 | 4,278 | 0.00% |
| AMZN250117C00090000 | 2023-09-26 3:45PM EDT | 90.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 216 | 4,905 | 0.00% |
| AMZN250117C00095000 | 2023-09-26 3:45PM EDT | 95.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,542 | 0.00% |
| AMZN250117C00100000 | 2023-09-26 3:59PM EDT | 100.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 118 | 8,433 | 0.00% |
| AMZN250117C00105000 | 2023-09-26 3:14PM EDT | 105.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 21 | 1,898 | 0.00% |
| AMZN250117C00110000 | 2023-09-26 3:54PM EDT | 110.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 27 | 4,390 | 0.00% |
| AMZN250117C00115000 | 2023-09-26 3:39PM EDT | 115.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 46 | 3,381 | 0.00% |
| AMZN250117C00120000 | 2023-09-26 3:35PM EDT | 120.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 20 | 4,515 | 0.00% |
| AMZN250117C00125000 | 2023-09-26 3:44PM EDT | 125.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 343 | 8,006 | 0.00% |
| AMZN250117C00130000 | 2023-09-26 3:49PM EDT | 130.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 249 | 18,974 | 0.78% |
| AMZN250117C00135000 | 2023-09-26 3:56PM EDT | 135.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 85 | 4,503 | 1.56% |
| AMZN250117C00140000 | 2023-09-26 3:52PM EDT | 140.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 162 | 10,240 | 1.56% |
| AMZN250117C00145000 | 2023-09-26 3:58PM EDT | 145.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 104 | 4,489 | 3.13% |
| AMZN250117C00150000 | 2023-09-26 3:58PM EDT | 150.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 391 | 16,170 | 3.13% |
| AMZN250117C00155000 | 2023-09-26 3:55PM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 77 | 2,438 | 3.13% |
| AMZN250117C00160000 | 2023-09-26 3:59PM EDT | 160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 140 | 5,628 | 3.13% |
| AMZN250117C00165000 | 2023-09-26 3:59PM EDT | 165.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 194 | 2,110 | 6.25% |
| AMZN250117C00170000 | 2023-09-26 3:59PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 293 | 8,942 | 6.25% |
| AMZN250117C00175000 | 2023-09-26 2:38PM EDT | 175.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 26 | 4,137 | 6.25% |
| AMZN250117C00180000 | 2023-09-26 3:58PM EDT | 180.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 41 | 8,509 | 6.25% |
| AMZN250117C00185000 | 2023-09-26 3:59PM EDT | 185.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 33 | 4,143 | 6.25% |
| AMZN250117C00190000 | 2023-09-26 3:58PM EDT | 190.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 63 | 1,434 | 6.25% |
| AMZN250117C00195000 | 2023-09-26 3:28PM EDT | 195.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,649 | 6.25% |
| AMZN250117C00200000 | 2023-09-26 3:58PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 704 | 17,920 | 6.25% |
| AMZN250117C00210000 | 2023-09-26 3:46PM EDT | 210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 290 | 1,805 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-09-26 3:54PM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 160 | 21,553 | 25.00% |
| AMZN250117P00050000 | 2023-09-26 3:55PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 186 | 9,541 | 12.50% |
| AMZN250117P00055000 | 2023-09-26 3:39PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 6,584 | 12.50% |
| AMZN250117P00060000 | 2023-09-26 3:53PM EDT | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,094 | 12.50% |
| AMZN250117P00065000 | 2023-09-26 2:10PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,466 | 12.50% |
| AMZN250117P00070000 | 2023-09-26 3:35PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 31 | 3,859 | 12.50% |
| AMZN250117P00075000 | 2023-09-26 2:22PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 37 | 4,692 | 12.50% |
| AMZN250117P00080000 | 2023-09-26 3:22PM EDT | 80.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 8 | 12,905 | 6.25% |
| AMZN250117P00085000 | 2023-09-26 3:42PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 97 | 12,974 | 6.25% |
| AMZN250117P00090000 | 2023-09-26 3:35PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,234 | 20,162 | 6.25% |
| AMZN250117P00095000 | 2023-09-26 3:15PM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 194 | 10,406 | 6.25% |
| AMZN250117P00100000 | 2023-09-26 3:56PM EDT | 100.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 220 | 23,976 | 3.13% |
| AMZN250117P00105000 | 2023-09-26 10:18AM EDT | 105.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 8,603 | 3.13% |
| AMZN250117P00110000 | 2023-09-26 3:33PM EDT | 110.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2,099 | 18,304 | 3.13% |
| AMZN250117P00115000 | 2023-09-26 3:23PM EDT | 115.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 142 | 11,066 | 1.56% |
| AMZN250117P00120000 | 2023-09-26 3:54PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 972 | 10,211 | 0.78% |
| AMZN250117P00125000 | 2023-09-26 3:35PM EDT | 125.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 125 | 12,523 | 0.20% |
| AMZN250117P00130000 | 2023-09-26 3:59PM EDT | 130.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 286 | 16,483 | 0.00% |
| AMZN250117P00135000 | 2023-09-26 2:46PM EDT | 135.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 28 | 4,730 | 0.00% |
| AMZN250117P00140000 | 2023-09-26 1:08PM EDT | 140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 18 | 6,082 | 0.00% |
| AMZN250117P00145000 | 2023-09-26 3:19PM EDT | 145.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 504 | 2,262 | 0.00% |
| AMZN250117P00150000 | 2023-09-26 3:13PM EDT | 150.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 800 | 3,711 | 0.00% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 155.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 20 | 537 | 0.00% |
| AMZN250117P00160000 | 2023-09-26 3:53PM EDT | 160.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 11 | 284 | 0.00% |
| AMZN250117P00165000 | 2023-09-26 2:33PM EDT | 165.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 0.00% |
| AMZN250117P00170000 | 2023-09-26 10:59AM EDT | 170.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 6 | 799 | 0.00% |
| AMZN250117P00175000 | 2023-09-15 10:23AM EDT | 175.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 150 | 963 | 0.00% |
| AMZN250117P00180000 | 2023-09-26 2:39PM EDT | 180.00 | 54.14 | 0.00 | 0.00 | 0.00 | - | 3 | 997 | 0.00% |
| AMZN250117P00185000 | 2023-09-26 10:56AM EDT | 185.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 0.00% |
| AMZN250117P00190000 | 2023-09-20 1:37PM EDT | 190.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00200000 | 2023-09-19 11:04AM EDT | 200.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 21 | 10 | 0.00% |
| AMZN250117P00210000 | 2023-09-21 10:36AM EDT | 210.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
