Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,863.95 +799.76 (+2.16%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2023-11-28 10:08AM EST | 65.00 | 90.52 | 89.30 | 91.95 | -1.20 | -1.31% | 1 | 163 | 62.65% |
| AMZN260116C00070000 | 2023-11-27 3:37PM EST | 70.00 | 87.94 | 85.20 | 87.50 | 0.00 | - | 3 | 279 | 59.98% |
| AMZN260116C00075000 | 2023-11-27 11:12AM EST | 75.00 | 83.50 | 81.15 | 84.05 | 0.00 | - | 5 | 50 | 58.69% |
| AMZN260116C00080000 | 2023-11-28 11:16AM EST | 80.00 | 78.80 | 77.45 | 79.25 | +4.63 | +6.24% | 1 | 34 | 56.15% |
| AMZN260116C00085000 | 2023-11-21 10:37AM EST | 85.00 | 70.30 | 73.05 | 75.60 | 0.00 | - | 2 | 230 | 54.17% |
| AMZN260116C00090000 | 2023-11-22 2:06PM EST | 90.00 | 71.23 | 70.30 | 71.55 | 0.00 | - | 31 | 183 | 53.40% |
| AMZN260116C00095000 | 2023-11-28 10:29AM EST | 95.00 | 66.75 | 66.90 | 67.40 | -1.55 | -2.27% | 1 | 45 | 51.80% |
| AMZN260116C00100000 | 2023-11-28 3:55PM EST | 100.00 | 63.50 | 63.25 | 63.75 | -1.42 | -2.19% | 24 | 740 | 50.37% |
| AMZN260116C00105000 | 2023-11-20 11:19AM EST | 105.00 | 59.40 | 59.80 | 60.25 | 0.00 | - | 16 | 69 | 49.54% |
| AMZN260116C00110000 | 2023-11-27 1:02PM EST | 110.00 | 58.47 | 56.40 | 56.85 | 0.00 | - | 22 | 305 | 48.35% |
| AMZN260116C00115000 | 2023-11-27 12:34PM EST | 115.00 | 55.00 | 53.10 | 53.55 | 0.00 | - | 3 | 163 | 47.23% |
| AMZN260116C00120000 | 2023-11-27 3:32PM EST | 120.00 | 51.50 | 49.90 | 50.40 | 0.00 | - | 29 | 685 | 46.24% |
| AMZN260116C00125000 | 2023-11-27 12:06PM EST | 125.00 | 48.87 | 46.90 | 47.35 | 0.00 | - | 2 | 945 | 45.30% |
| AMZN260116C00130000 | 2023-11-28 10:53AM EST | 130.00 | 44.13 | 43.95 | 44.40 | -1.63 | -3.56% | 19 | 3,223 | 44.39% |
| AMZN260116C00135000 | 2023-11-28 12:18PM EST | 135.00 | 41.20 | 41.10 | 41.60 | -1.70 | -3.96% | 716 | 897 | 43.58% |
| AMZN260116C00140000 | 2023-11-28 12:30PM EST | 140.00 | 38.74 | 38.45 | 38.80 | -1.10 | -2.76% | 11 | 660 | 42.67% |
| AMZN260116C00145000 | 2023-11-28 3:21PM EST | 145.00 | 35.80 | 35.90 | 36.30 | -1.90 | -5.04% | 19 | 620 | 42.04% |
| AMZN260116C00150000 | 2023-11-28 3:57PM EST | 150.00 | 33.64 | 33.45 | 33.85 | -1.06 | -3.05% | 99 | 1,140 | 41.36% |
| AMZN260116C00155000 | 2023-11-28 12:26PM EST | 155.00 | 31.15 | 31.10 | 31.50 | -1.41 | -4.33% | 12 | 194 | 40.69% |
| AMZN260116C00160000 | 2023-11-28 2:51PM EST | 160.00 | 28.88 | 28.85 | 29.20 | -1.42 | -4.69% | 7 | 424 | 39.98% |
| AMZN260116C00165000 | 2023-11-28 3:45PM EST | 165.00 | 26.70 | 26.75 | 27.10 | -1.03 | -3.71% | 3 | 177 | 39.41% |
| AMZN260116C00170000 | 2023-11-28 12:48PM EST | 170.00 | 24.85 | 24.60 | 25.10 | -1.32 | -5.04% | 1 | 564 | 38.85% |
| AMZN260116C00175000 | 2023-11-28 12:22PM EST | 175.00 | 23.36 | 22.90 | 23.25 | -0.34 | -1.43% | 15 | 761 | 38.36% |
| AMZN260116C00180000 | 2023-11-28 3:58PM EST | 180.00 | 21.30 | 21.15 | 21.40 | -0.79 | -3.58% | 92 | 547 | 37.77% |
| AMZN260116C00185000 | 2023-11-15 1:49PM EST | 185.00 | 18.30 | 19.55 | 19.85 | 0.00 | - | 22 | 49 | 37.43% |
| AMZN260116C00190000 | 2023-11-28 3:53PM EST | 190.00 | 18.15 | 18.00 | 18.25 | -0.75 | -3.97% | 51 | 497 | 36.93% |
| AMZN260116C00195000 | 2023-11-27 1:10PM EST | 195.00 | 16.65 | 16.60 | 16.95 | -1.01 | -5.72% | 1 | 515 | 36.70% |
| AMZN260116C00200000 | 2023-11-28 3:57PM EST | 200.00 | 15.44 | 15.30 | 15.55 | -0.59 | -3.68% | 63 | 2,536 | 36.25% |
| AMZN260116C00210000 | 2023-11-28 3:16PM EST | 210.00 | 13.00 | 12.90 | 13.25 | -0.85 | -6.14% | 30 | 379 | 35.69% |
| AMZN260116C00220000 | 2023-11-28 2:59PM EST | 220.00 | 11.25 | 10.95 | 11.30 | -0.35 | -3.02% | 66 | 239 | 35.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2023-11-28 12:42PM EST | 65.00 | 1.75 | 1.71 | 1.80 | +0.09 | +5.42% | 15 | 923 | 38.72% |
| AMZN260116P00070000 | 2023-11-28 11:46AM EST | 70.00 | 2.10 | 2.06 | 2.27 | 0.00 | - | 2 | 1,088 | 37.81% |
| AMZN260116P00075000 | 2023-11-28 1:03PM EST | 75.00 | 2.70 | 2.63 | 2.73 | +0.15 | +5.88% | 23 | 831 | 36.60% |
| AMZN260116P00080000 | 2023-11-28 1:01PM EST | 80.00 | 3.25 | 3.20 | 3.35 | +0.10 | +3.17% | 3 | 310 | 35.77% |
| AMZN260116P00085000 | 2023-11-28 1:01PM EST | 85.00 | 3.90 | 3.85 | 4.05 | +0.10 | +2.63% | 4 | 5,199 | 34.94% |
| AMZN260116P00090000 | 2023-11-27 9:58AM EST | 90.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 4 | 2,270 | 34.03% |
| AMZN260116P00095000 | 2023-11-28 3:39PM EST | 95.00 | 5.56 | 5.45 | 5.65 | +0.24 | +4.51% | 21 | 3,803 | 33.17% |
| AMZN260116P00100000 | 2023-11-28 9:30AM EST | 100.00 | 6.45 | 6.40 | 6.65 | +0.10 | +1.57% | 1 | 4,751 | 32.44% |
| AMZN260116P00105000 | 2023-11-28 12:22PM EST | 105.00 | 7.62 | 7.45 | 7.70 | +0.37 | +5.10% | 23 | 783 | 31.61% |
| AMZN260116P00110000 | 2023-11-27 3:46PM EST | 110.00 | 8.50 | 8.55 | 8.90 | 0.00 | - | 17 | 3,261 | 30.87% |
| AMZN260116P00115000 | 2023-11-28 1:04PM EST | 115.00 | 10.10 | 9.90 | 10.25 | +0.30 | +3.06% | 6 | 1,476 | 30.19% |
| AMZN260116P00120000 | 2023-11-28 11:53AM EST | 120.00 | 11.30 | 11.30 | 11.60 | +0.15 | +1.35% | 3 | 2,183 | 29.33% |
| AMZN260116P00125000 | 2023-11-28 2:16PM EST | 125.00 | 13.14 | 12.85 | 13.35 | +0.44 | +3.46% | 5 | 586 | 28.87% |
| AMZN260116P00130000 | 2023-11-28 1:54PM EST | 130.00 | 14.75 | 14.55 | 14.95 | +0.50 | +3.51% | 1 | 2,120 | 28.01% |
| AMZN260116P00135000 | 2023-11-27 11:13AM EST | 135.00 | 16.30 | 16.35 | 16.80 | 0.00 | - | 1 | 196 | 27.31% |
| AMZN260116P00140000 | 2023-11-27 1:19PM EST | 140.00 | 18.59 | 18.30 | 19.20 | +0.64 | +3.57% | 1 | 1,233 | 27.12% |
| AMZN260116P00145000 | 2023-11-28 10:18AM EST | 145.00 | 20.79 | 20.40 | 21.55 | +0.39 | +1.91% | 1 | 930 | 26.65% |
| AMZN260116P00150000 | 2023-11-28 10:52AM EST | 150.00 | 22.94 | 22.65 | 23.90 | +0.44 | +1.96% | 3 | 308 | 26.00% |
| AMZN260116P00155000 | 2023-11-20 11:00AM EST | 155.00 | 25.63 | 24.35 | 26.40 | 0.00 | - | 10 | 38 | 25.35% |
| AMZN260116P00160000 | 2023-11-28 3:16PM EST | 160.00 | 28.20 | 27.60 | 28.70 | +1.10 | +4.06% | 374 | 379 | 24.28% |
| AMZN260116P00165000 | 2023-11-28 11:47AM EST | 165.00 | 30.55 | 29.40 | 31.10 | +0.65 | +2.17% | 1 | 892 | 23.12% |
| AMZN260116P00170000 | 2023-11-24 9:30AM EST | 170.00 | 33.92 | 32.75 | 34.65 | 0.00 | - | 2 | 4 | 23.12% |
| AMZN260116P00175000 | 2023-11-22 10:35AM EST | 175.00 | 36.56 | 36.00 | 37.20 | 0.00 | - | 1 | 36 | 21.69% |
| AMZN260116P00180000 | 2023-11-28 12:50PM EST | 180.00 | 40.10 | 38.75 | 41.35 | +1.21 | +3.11% | 961 | 346 | 22.06% |
| AMZN260116P00185000 | 2023-11-15 9:30AM EST | 185.00 | 43.63 | 42.55 | 45.00 | 0.00 | - | 1 | 413 | 21.60% |
| AMZN260116P00190000 | 2023-11-15 1:13PM EST | 190.00 | 50.00 | 45.20 | 48.40 | 0.00 | - | 25 | 29 | 20.56% |
| AMZN260116P00195000 | 2023-11-20 10:46AM EST | 195.00 | 52.00 | 49.60 | 52.75 | 0.00 | - | 3 | 5 | 20.70% |
| AMZN260116P00200000 | 2023-11-27 1:09PM EST | 200.00 | 53.50 | 54.10 | 56.80 | 0.00 | - | 4 | 27 | 20.19% |
| AMZN260116P00210000 | 2023-11-14 11:29AM EST | 210.00 | 64.22 | 61.90 | 64.70 | 0.00 | - | 1 | 3 | 17.77% |
© 2023 Yahoo. All rights reserved.