Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,656.29 -1,689.25 (-2.71%) CMC Crypto 200
1,254.63 -103.38 (-7.61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-10 10:07AM EDT | 100.00 | 87.47 | 87.65 | 88.00 | -3.27 | -3.60% | 4 | 28 | 596.09% |
| AMZN240510C00105000 | 2024-05-10 9:33AM EDT | 105.00 | 83.85 | 82.35 | 83.20 | +6.62 | +8.57% | 1 | 21 | 541.02% |
| AMZN240510C00110000 | 2024-05-09 10:03AM EDT | 110.00 | 78.44 | 77.60 | 78.00 | 0.00 | - | 1 | 2 | 508.59% |
| AMZN240510C00115000 | 2024-05-10 1:39PM EDT | 115.00 | 72.55 | 72.35 | 72.95 | -3.32 | -4.38% | 3 | 402 | 428.52% |
| AMZN240510C00120000 | 2024-05-10 1:41PM EDT | 120.00 | 67.74 | 67.30 | 68.00 | +0.60 | +0.89% | 3 | 13 | 395.31% |
| AMZN240510C00125000 | 2024-05-10 12:58PM EDT | 125.00 | 62.46 | 62.25 | 63.00 | -1.46 | -2.28% | 32 | 31 | 354.69% |
| AMZN240510C00130000 | 2024-05-10 10:17AM EDT | 130.00 | 58.72 | 57.65 | 58.00 | -2.20 | -3.61% | 1 | 40 | 370.70% |
| AMZN240510C00135000 | 2024-05-10 3:30PM EDT | 135.00 | 52.75 | 52.55 | 53.05 | -1.44 | -2.65% | 86 | 424 | 333.20% |
| AMZN240510C00140000 | 2024-05-10 3:17PM EDT | 140.00 | 47.82 | 47.65 | 47.95 | +0.37 | +0.78% | 39 | 49 | 301.56% |
| AMZN240510C00145000 | 2024-05-10 2:50PM EDT | 145.00 | 42.63 | 42.60 | 42.95 | -2.99 | -6.55% | 14 | 55 | 266.41% |
| AMZN240510C00146000 | 2024-05-10 1:15PM EDT | 146.00 | 41.51 | 41.50 | 42.05 | -2.98 | -6.70% | 2 | 2 | 260.55% |
| AMZN240510C00147000 | 2024-05-07 9:30AM EDT | 147.00 | 40.95 | 40.25 | 41.20 | 0.00 | - | 1 | 2 | 246.48% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 39.24 | 39.60 | 40.05 | -0.76 | -1.90% | 1 | 7 | 255.66% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 38.65 | 39.00 | 0.00 | - | 1 | 1 | 249.61% |
| AMZN240510C00150000 | 2024-05-10 3:21PM EDT | 150.00 | 37.75 | 37.40 | 37.95 | -1.76 | -4.45% | 98 | 231 | 220.31% |
| AMZN240510C00152500 | 2024-05-10 11:06AM EDT | 152.50 | 35.15 | 34.90 | 35.55 | +1.07 | +3.14% | 1 | 24 | 214.45% |
| AMZN240510C00155000 | 2024-05-10 3:13PM EDT | 155.00 | 32.80 | 32.65 | 32.95 | -1.57 | -4.57% | 31 | 1,443 | 210.35% |
| AMZN240510C00157500 | 2024-05-10 11:13AM EDT | 157.50 | 30.05 | 30.10 | 30.70 | -1.55 | -4.91% | 3 | 27 | 206.64% |
| AMZN240510C00160000 | 2024-05-10 2:54PM EDT | 160.00 | 27.70 | 27.70 | 27.90 | -2.00 | -6.73% | 93 | 1,554 | 181.05% |
| AMZN240510C00162500 | 2024-05-10 1:06PM EDT | 162.50 | 24.80 | 25.15 | 25.35 | -2.04 | -7.60% | 3 | 122 | 160.94% |
| AMZN240510C00165000 | 2024-05-10 3:21PM EDT | 165.00 | 22.80 | 22.45 | 22.85 | -2.58 | -10.17% | 62 | 759 | 134.38% |
| AMZN240510C00167500 | 2024-05-10 12:21PM EDT | 167.50 | 19.70 | 19.90 | 20.40 | -3.50 | -15.09% | 17 | 401 | 121.09% |
| AMZN240510C00170000 | 2024-05-10 2:49PM EDT | 170.00 | 17.65 | 17.75 | 17.90 | -1.82 | -9.35% | 232 | 1,115 | 125.00% |
| AMZN240510C00172500 | 2024-05-10 3:30PM EDT | 172.50 | 15.20 | 15.15 | 15.75 | -3.30 | -17.84% | 66 | 441 | 118.95% |
| AMZN240510C00175000 | 2024-05-10 3:30PM EDT | 175.00 | 12.75 | 12.65 | 12.80 | -1.46 | -10.27% | 198 | 905 | 87.89% |
| AMZN240510C00177500 | 2024-05-10 3:17PM EDT | 177.50 | 10.25 | 10.20 | 10.35 | -1.80 | -14.94% | 182 | 1,165 | 76.95% |
| AMZN240510C00180000 | 2024-05-10 3:31PM EDT | 180.00 | 7.85 | 7.60 | 7.85 | -1.59 | -16.84% | 1,087 | 3,200 | 58.79% |
| AMZN240510C00182500 | 2024-05-10 3:31PM EDT | 182.50 | 5.22 | 5.15 | 5.30 | -1.75 | -25.11% | 974 | 2,920 | 47.17% |
| AMZN240510C00185000 | 2024-05-10 3:31PM EDT | 185.00 | 2.73 | 2.69 | 2.76 | -1.82 | -40.00% | 5,264 | 9,445 | 28.42% |
| AMZN240510C00187500 | 2024-05-10 3:32PM EDT | 187.50 | 0.34 | 0.32 | 0.34 | -1.96 | -86.73% | 28,759 | 10,124 | 8.94% |
| AMZN240510C00190000 | 2024-05-10 3:31PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.74 | -97.37% | 59,723 | 16,082 | 14.06% |
| AMZN240510C00192500 | 2024-05-10 3:32PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 15,983 | 13,901 | 22.66% |
| AMZN240510C00195000 | 2024-05-10 3:31PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,328 | 22,402 | 32.03% |
| AMZN240510C00197500 | 2024-05-10 3:32PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 7,927 | 40.63% |
| AMZN240510C00200000 | 2024-05-10 3:29PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 13,711 | 49.22% |
| AMZN240510C00202500 | 2024-05-10 2:41PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 544 | 53.13% |
| AMZN240510C00205000 | 2024-05-10 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 3,781 | 60.94% |
| AMZN240510C00207500 | 2024-05-07 12:20PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 68.75% |
| AMZN240510C00210000 | 2024-05-10 3:26PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 6,968 | 50.00% |
| AMZN240510C00212500 | 2024-05-07 11:00AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 84.38% |
| AMZN240510C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,370 | 90.63% |
| AMZN240510C00220000 | 2024-05-10 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,043 | 103.13% |
| AMZN240510C00225000 | 2024-05-10 2:51PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,361 | 115.63% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 3,861 | 131.25% |
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 278 | 143.75% |
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 153.13% |
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 162.50% |
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 187 | 175.00% |
| AMZN240510C00255000 | 2024-05-10 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 498 | 187.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 375.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 350.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 325.00% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 300.00% |
| AMZN240510P00120000 | 2024-05-10 3:19PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 51 | 275.00% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 250.00% |
| AMZN240510P00130000 | 2024-05-09 2:44PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,444 | 225.00% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 942 | 2,723 | 50.00% |
| AMZN240510P00140000 | 2024-05-09 10:13AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,211 | 181.25% |
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,351 | 50.00% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 156.25% |
| AMZN240510P00147000 | 2024-05-09 11:15AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 156.25% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 150.00% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 146.88% |
| AMZN240510P00150000 | 2024-05-09 1:11PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,516 | 50.00% |
| AMZN240510P00152500 | 2024-05-09 9:40AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,438 | 131.25% |
| AMZN240510P00155000 | 2024-05-10 2:51PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,864 | 125.00% |
| AMZN240510P00157500 | 2024-05-10 1:53PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,216 | 112.50% |
| AMZN240510P00160000 | 2024-05-10 2:12PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,992 | 103.13% |
| AMZN240510P00162500 | 2024-05-10 12:25PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,461 | 93.75% |
| AMZN240510P00165000 | 2024-05-10 1:11PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,077 | 84.38% |
| AMZN240510P00167500 | 2024-05-09 2:40PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,017 | 75.00% |
| AMZN240510P00170000 | 2024-05-10 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 6,745 | 67.19% |
| AMZN240510P00172500 | 2024-05-10 3:28PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,502 | 57.81% |
| AMZN240510P00175000 | 2024-05-10 3:28PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 5,524 | 53.13% |
| AMZN240510P00177500 | 2024-05-10 3:15PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 427 | 5,036 | 42.97% |
| AMZN240510P00180000 | 2024-05-10 3:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,974 | 13,827 | 32.81% |
| AMZN240510P00182500 | 2024-05-10 3:30PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,303 | 5,768 | 25.39% |
| AMZN240510P00185000 | 2024-05-10 3:32PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 8,478 | 7,613 | 14.06% |
| AMZN240510P00187500 | 2024-05-10 3:31PM EDT | 187.50 | 0.08 | 0.07 | 0.10 | -0.20 | -71.43% | 30,496 | 9,089 | 2.30% |
| AMZN240510P00190000 | 2024-05-10 3:31PM EDT | 190.00 | 2.28 | 2.24 | 2.32 | +1.06 | +88.33% | 8,053 | 6,390 | 0.00% |
| AMZN240510P00192500 | 2024-05-10 3:31PM EDT | 192.50 | 4.72 | 4.65 | 4.85 | +1.67 | +54.75% | 281 | 872 | 0.00% |
| AMZN240510P00195000 | 2024-05-10 2:21PM EDT | 195.00 | 7.10 | 7.15 | 7.35 | +1.60 | +29.09% | 62 | 345 | 0.00% |
| AMZN240510P00197500 | 2024-05-10 1:33PM EDT | 197.50 | 9.90 | 9.65 | 9.85 | +2.80 | +39.44% | 42 | 46 | 0.00% |
| AMZN240510P00200000 | 2024-05-10 12:46PM EDT | 200.00 | 13.02 | 12.15 | 12.35 | +3.41 | +35.48% | 8 | 76 | 0.00% |
| AMZN240510P00202500 | 2024-05-10 11:18AM EDT | 202.50 | 14.80 | 14.65 | 14.85 | +1.15 | +8.42% | 1 | 4 | 0.00% |
| AMZN240510P00205000 | 2024-05-10 11:15AM EDT | 205.00 | 17.35 | 17.15 | 17.35 | +3.05 | +21.33% | 2 | 47 | 0.00% |
| AMZN240510P00207500 | 2024-05-08 9:39AM EDT | 207.50 | 19.85 | 19.65 | 19.90 | 0.00 | - | - | 2 | 0.00% |
| AMZN240510P00210000 | 2024-05-10 1:44PM EDT | 210.00 | 22.35 | 22.15 | 22.35 | +2.40 | +12.03% | 5 | 35 | 0.00% |
| AMZN240510P00212500 | 2024-05-07 3:33PM EDT | 212.50 | 22.80 | 24.65 | 24.85 | -1.68 | -6.86% | 1 | 3 | 0.00% |
| AMZN240510P00215000 | 2024-05-09 3:40PM EDT | 215.00 | 25.20 | 27.10 | 27.35 | 0.00 | - | 60 | 7 | 0.00% |
| AMZN240510P00220000 | 2024-05-10 2:19PM EDT | 220.00 | 32.00 | 32.05 | 32.35 | +2.29 | +7.71% | 3 | 9 | 0.00% |
| AMZN240510P00225000 | 2024-05-09 9:50AM EDT | 225.00 | 37.10 | 37.05 | 37.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240510P00230000 | 2024-05-07 9:50AM EDT | 230.00 | 41.20 | 42.05 | 42.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00235000 | 2024-05-08 3:23PM EDT | 235.00 | 46.95 | 47.00 | 47.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 52.00 | 52.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN240510P00255000 | 2024-05-07 12:04PM EDT | 255.00 | 65.50 | 67.05 | 67.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.