Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,436.91 -479.77 (-0.72%) CMC Crypto 200
1,428.06 +13.30 (+0.94%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-22 10:59AM EDT | 45.00 | 131.85 | 135.20 | 137.70 | 0.00 | - | 2 | 6,031 | 103.30% |
| AMZN250117C00050000 | 2024-04-23 9:59AM EDT | 50.00 | 129.11 | 130.40 | 132.20 | -0.60 | -0.46% | 1 | 7,076 | 94.04% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 125.65 | 127.40 | 0.00 | - | 10 | 920 | 89.80% |
| AMZN250117C00060000 | 2024-04-22 10:05AM EDT | 60.00 | 119.50 | 120.90 | 122.65 | 0.00 | - | 1 | 1,371 | 85.99% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 116.10 | 117.90 | 0.00 | - | 4 | 1,458 | 82.10% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 111.35 | 113.15 | 0.00 | - | 1 | 4,220 | 78.58% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 106.65 | 108.45 | 0.00 | - | 1 | 955 | 75.49% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 80.00 | 103.30 | 101.05 | 103.70 | +2.06 | +2.03% | 1 | 2,712 | 69.53% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 85.00 | 96.49 | 96.30 | 99.00 | +0.01 | +0.01% | 1 | 4,166 | 66.65% |
| AMZN250117C00090000 | 2024-04-22 2:15PM EDT | 90.00 | 91.55 | 92.55 | 94.35 | 0.00 | - | 6 | 4,455 | 66.48% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 84.25 | 87.90 | 89.70 | 0.00 | - | 1 | 2,364 | 63.81% |
| AMZN250117C00100000 | 2024-04-23 1:15PM EDT | 100.00 | 83.50 | 82.35 | 85.05 | +1.00 | +1.21% | 1 | 7,907 | 59.21% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 105.00 | 79.35 | 79.65 | 80.45 | +3.85 | +5.10% | 1 | 2,201 | 60.55% |
| AMZN250117C00110000 | 2024-04-23 1:52PM EDT | 110.00 | 75.20 | 75.10 | 75.90 | +4.17 | +5.87% | 5 | 4,184 | 58.10% |
| AMZN250117C00115000 | 2024-04-22 12:17PM EDT | 115.00 | 67.50 | 70.55 | 71.40 | 0.00 | - | 2 | 3,150 | 55.70% |
| AMZN250117C00120000 | 2024-04-23 12:25PM EDT | 120.00 | 65.67 | 66.15 | 66.95 | +2.42 | +3.83% | 404 | 5,191 | 53.58% |
| AMZN250117C00125000 | 2024-04-22 2:34PM EDT | 125.00 | 61.02 | 60.20 | 62.60 | 0.00 | - | 4 | 8,984 | 52.69% |
| AMZN250117C00130000 | 2024-04-23 2:52PM EDT | 130.00 | 58.05 | 57.45 | 58.30 | +2.05 | +3.66% | 3 | 15,237 | 50.67% |
| AMZN250117C00135000 | 2024-04-19 3:25PM EDT | 135.00 | 49.50 | 53.55 | 53.95 | 0.00 | - | 154 | 5,450 | 48.45% |
| AMZN250117C00140000 | 2024-04-23 2:35PM EDT | 140.00 | 49.80 | 49.35 | 50.00 | +2.00 | +4.18% | 21 | 8,082 | 47.06% |
| AMZN250117C00145000 | 2024-04-23 9:40AM EDT | 145.00 | 43.62 | 45.35 | 46.00 | -0.08 | -0.18% | 1 | 6,260 | 45.40% |
| AMZN250117C00150000 | 2024-04-23 3:59PM EDT | 150.00 | 42.00 | 41.65 | 42.20 | +2.00 | +5.00% | 101 | 20,636 | 43.99% |
| AMZN250117C00155000 | 2024-04-23 2:51PM EDT | 155.00 | 38.30 | 38.05 | 38.55 | +3.48 | +9.99% | 46 | 6,764 | 42.71% |
| AMZN250117C00160000 | 2024-04-23 2:07PM EDT | 160.00 | 34.90 | 34.55 | 35.05 | +1.68 | +5.06% | 31 | 11,238 | 41.50% |
| AMZN250117C00165000 | 2024-04-23 3:56PM EDT | 165.00 | 31.60 | 31.25 | 31.80 | +1.60 | +5.33% | 8 | 9,448 | 40.53% |
| AMZN250117C00170000 | 2024-04-23 2:05PM EDT | 170.00 | 28.55 | 28.15 | 28.75 | +1.55 | +5.74% | 60 | 18,132 | 39.67% |
| AMZN250117C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 25.40 | 25.20 | 25.60 | +1.20 | +4.96% | 541 | 10,808 | 38.41% |
| AMZN250117C00180000 | 2024-04-23 3:51PM EDT | 180.00 | 22.76 | 22.50 | 23.05 | +1.22 | +5.66% | 907 | 13,253 | 37.90% |
| AMZN250117C00185000 | 2024-04-23 3:51PM EDT | 185.00 | 20.25 | 20.05 | 20.35 | +1.01 | +5.25% | 19 | 8,762 | 36.89% |
| AMZN250117C00190000 | 2024-04-23 2:30PM EDT | 190.00 | 17.85 | 17.65 | 17.95 | +1.08 | +6.44% | 101 | 5,818 | 36.11% |
| AMZN250117C00195000 | 2024-04-23 3:48PM EDT | 195.00 | 15.73 | 15.45 | 15.85 | +0.99 | +6.72% | 31 | 9,762 | 35.55% |
| AMZN250117C00200000 | 2024-04-23 3:59PM EDT | 200.00 | 13.75 | 13.50 | 13.85 | +0.76 | +5.85% | 2,951 | 24,893 | 34.90% |
| AMZN250117C00205000 | 2024-04-23 3:16PM EDT | 205.00 | 12.02 | 11.80 | 12.05 | +0.58 | +5.07% | 70 | 1,887 | 34.31% |
| AMZN250117C00210000 | 2024-04-23 2:44PM EDT | 210.00 | 10.50 | 10.15 | 10.50 | +0.65 | +6.60% | 521 | 13,508 | 33.89% |
| AMZN250117C00215000 | 2024-04-23 3:19PM EDT | 215.00 | 8.98 | 8.75 | 9.15 | +0.73 | +8.85% | 16 | 4,775 | 33.57% |
| AMZN250117C00220000 | 2024-04-23 3:26PM EDT | 220.00 | 7.73 | 7.55 | 7.85 | +0.36 | +4.88% | 54 | 14,340 | 33.09% |
| AMZN250117C00225000 | 2024-04-23 2:24PM EDT | 225.00 | 6.65 | 6.45 | 6.75 | +0.19 | +2.94% | 10 | 1,490 | 32.74% |
| AMZN250117C00230000 | 2024-04-23 3:48PM EDT | 230.00 | 5.65 | 5.50 | 5.75 | +0.25 | +4.63% | 11 | 4,246 | 32.35% |
| AMZN250117C00235000 | 2024-04-23 2:51PM EDT | 235.00 | 4.85 | 4.65 | 4.90 | +0.20 | +4.30% | 7 | 1,535 | 32.04% |
| AMZN250117C00240000 | 2024-04-23 3:12PM EDT | 240.00 | 4.15 | 3.95 | 4.20 | +0.43 | +11.56% | 88 | 2,572 | 31.85% |
| AMZN250117C00245000 | 2024-04-23 3:07PM EDT | 245.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 5 | 462 | 31.70% |
| AMZN250117C00250000 | 2024-04-23 3:21PM EDT | 250.00 | 2.99 | 2.90 | 3.10 | +0.04 | +1.36% | 115 | 1,629 | 31.62% |
| AMZN250117C00255000 | 2024-04-23 2:46PM EDT | 255.00 | 2.59 | 2.45 | 2.63 | +0.22 | +9.28% | 62 | 1,646 | 31.43% |
| AMZN250117C00260000 | 2024-04-23 11:52AM EDT | 260.00 | 2.17 | 2.10 | 2.27 | +0.11 | +5.34% | 8 | 999 | 31.42% |
| AMZN250117C00270000 | 2024-04-23 10:31AM EDT | 270.00 | 1.60 | 1.51 | 1.73 | -0.01 | -0.62% | 11 | 885 | 31.57% |
| AMZN250117C00280000 | 2024-04-23 3:49PM EDT | 280.00 | 1.24 | 1.09 | 1.30 | +0.04 | +3.33% | 3 | 793 | 31.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-23 1:17PM EDT | 45.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 8,739 | 61.13% |
| AMZN250117P00050000 | 2024-04-22 1:58PM EDT | 50.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 53,694 | 58.01% |
| AMZN250117P00055000 | 2024-04-23 10:33AM EDT | 55.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 76 | 6,419 | 57.32% |
| AMZN250117P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 1 | 6,765 | 55.37% |
| AMZN250117P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.22 | 0.13 | 0.21 | -0.01 | -4.35% | 150 | 26,463 | 51.32% |
| AMZN250117P00070000 | 2024-04-22 12:43PM EDT | 70.00 | 0.29 | 0.23 | 0.29 | 0.00 | - | 426 | 10,166 | 50.64% |
| AMZN250117P00075000 | 2024-04-22 2:05PM EDT | 75.00 | 0.36 | 0.30 | 0.36 | 0.00 | - | 20 | 5,752 | 49.51% |
| AMZN250117P00080000 | 2024-04-23 2:06PM EDT | 80.00 | 0.44 | 0.39 | 0.45 | -0.01 | -2.22% | 1 | 14,029 | 47.80% |
| AMZN250117P00085000 | 2024-04-19 10:38AM EDT | 85.00 | 0.60 | 0.51 | 0.54 | 0.00 | - | 30 | 14,521 | 45.92% |
| AMZN250117P00090000 | 2024-04-19 3:47PM EDT | 90.00 | 0.64 | 0.63 | 0.66 | -0.16 | -20.00% | 2 | 24,371 | 44.29% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 95.00 | 0.85 | 0.71 | 0.88 | 0.00 | - | 10 | 12,052 | 43.51% |
| AMZN250117P00100000 | 2024-04-23 2:16PM EDT | 100.00 | 1.00 | 0.93 | 1.06 | -0.10 | -9.09% | 64 | 31,842 | 42.00% |
| AMZN250117P00105000 | 2024-04-23 10:33AM EDT | 105.00 | 1.30 | 1.19 | 1.21 | -0.05 | -3.70% | 1 | 28,619 | 40.11% |
| AMZN250117P00110000 | 2024-04-23 3:53PM EDT | 110.00 | 1.46 | 1.35 | 1.49 | -0.20 | -12.05% | 161 | 19,447 | 38.98% |
| AMZN250117P00115000 | 2024-04-23 3:48PM EDT | 115.00 | 1.77 | 1.68 | 1.85 | -0.40 | -18.43% | 103 | 14,176 | 38.00% |
| AMZN250117P00120000 | 2024-04-23 1:59PM EDT | 120.00 | 2.19 | 2.03 | 2.24 | -0.21 | -8.75% | 49 | 17,553 | 36.89% |
| AMZN250117P00125000 | 2024-04-23 2:59PM EDT | 125.00 | 2.57 | 2.52 | 2.70 | -0.22 | -7.89% | 5 | 21,796 | 35.82% |
| AMZN250117P00130000 | 2024-04-23 3:57PM EDT | 130.00 | 3.10 | 3.05 | 3.30 | -0.25 | -7.46% | 1,025 | 25,553 | 34.99% |
| AMZN250117P00135000 | 2024-04-23 9:52AM EDT | 135.00 | 4.05 | 3.70 | 3.85 | -0.15 | -3.57% | 100 | 8,197 | 33.70% |
| AMZN250117P00140000 | 2024-04-23 2:36PM EDT | 140.00 | 4.55 | 4.45 | 4.65 | -0.55 | -10.78% | 143 | 14,369 | 32.90% |
| AMZN250117P00145000 | 2024-04-23 1:43PM EDT | 145.00 | 5.60 | 5.35 | 5.55 | -0.50 | -8.20% | 5 | 5,657 | 32.05% |
| AMZN250117P00150000 | 2024-04-23 3:53PM EDT | 150.00 | 6.43 | 6.30 | 6.70 | -0.79 | -10.94% | 610 | 14,111 | 31.46% |
| AMZN250117P00155000 | 2024-04-23 3:17PM EDT | 155.00 | 7.65 | 7.55 | 7.80 | -0.58 | -7.05% | 22 | 5,564 | 30.44% |
| AMZN250117P00160000 | 2024-04-23 2:20PM EDT | 160.00 | 9.12 | 8.95 | 9.65 | -0.60 | -6.17% | 21 | 5,626 | 30.57% |
| AMZN250117P00165000 | 2024-04-23 1:52PM EDT | 165.00 | 10.83 | 10.45 | 10.90 | -0.54 | -4.75% | 6 | 4,697 | 29.20% |
| AMZN250117P00170000 | 2024-04-23 2:25PM EDT | 170.00 | 12.43 | 12.30 | 12.60 | -0.88 | -6.61% | 4 | 8,236 | 28.34% |
| AMZN250117P00175000 | 2024-04-23 3:09PM EDT | 175.00 | 14.40 | 14.25 | 14.60 | -1.37 | -8.69% | 221 | 6,421 | 27.65% |
| AMZN250117P00180000 | 2024-04-23 3:52PM EDT | 180.00 | 16.60 | 16.45 | 16.85 | -1.07 | -6.06% | 124 | 6,304 | 27.01% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 185.00 | 18.98 | 18.90 | 19.30 | -1.22 | -6.04% | 1 | 7,073 | 26.33% |
| AMZN250117P00190000 | 2024-04-23 3:15PM EDT | 190.00 | 21.60 | 21.50 | 21.95 | -1.50 | -6.49% | 3 | 1,067 | 25.60% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 195.00 | 27.80 | 24.25 | 25.00 | 0.00 | - | 2 | 1,364 | 25.14% |
| AMZN250117P00200000 | 2024-04-22 10:14AM EDT | 200.00 | 29.98 | 27.55 | 28.20 | 0.00 | - | 1 | 3,786 | 24.54% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 205.00 | 31.67 | 30.75 | 31.70 | 0.00 | - | 2 | 91 | 24.07% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 210.00 | 28.43 | 34.45 | 35.30 | 0.00 | - | 4 | 151 | 23.38% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 38.25 | 40.20 | 0.00 | - | 2 | 58 | 25.05% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 42.30 | 43.20 | 0.00 | - | 2 | 81 | 22.12% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 225.00 | 46.93 | 46.45 | 47.50 | -4.69 | -9.09% | 1 | 31 | 21.69% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 50.95 | 51.90 | 0.00 | - | 10 | 21 | 21.10% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 235.00 | 58.10 | 55.50 | 56.50 | 0.00 | - | 1 | 13 | 20.78% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 25.14% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 69.90 | 71.00 | 0.00 | - | - | 0 | 21.41% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 89.85 | 91.00 | 0.00 | - | 5 | 0 | 25.28% |
| AMZN250117P00280000 | 2024-04-17 9:39AM EDT | 280.00 | 95.50 | 99.85 | 101.00 | 0.00 | - | 10 | 0 | 27.06% |
© 2024 Yahoo. All rights reserved.