Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,874.01 -3.04 (-0.04%) Bitcoin USD
64,617.21 +1,064.39 (+1.67%) CMC Crypto 200
1,369.73 +57.11 (+4.55%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2024-04-17 1:16PM EDT | 65.00 | 116.20 | 111.05 | 111.35 | 0.00 | - | 3 | 70 | 0.00% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 110.20 | 106.15 | 106.40 | 0.00 | - | 8 | 51 | 0.00% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 101.15 | 101.45 | 0.00 | - | 4 | 66 | 0.00% |
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 106.85 | 96.00 | 96.35 | 0.00 | - | 426 | 4,583 | 0.00% |
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 85.00 | 94.11 | 90.95 | 91.30 | 0.00 | - | 10 | 223 | 0.00% |
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 93.46 | 85.80 | 86.55 | 0.00 | - | 1 | 566 | 0.00% |
| AMZN240419C00095000 | 2024-04-18 9:59AM EDT | 95.00 | 85.30 | 81.00 | 81.50 | 0.00 | - | 1 | 680 | 0.00% |
| AMZN240419C00100000 | 2024-04-19 9:46AM EDT | 100.00 | 78.50 | 75.85 | 76.45 | -0.90 | -1.13% | 24 | 1,461 | 0.00% |
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 105.00 | 74.00 | 70.90 | 71.60 | 0.00 | - | 113 | 847 | 0.00% |
| AMZN240419C00110000 | 2024-04-19 10:29AM EDT | 110.00 | 65.76 | 66.05 | 66.45 | -3.74 | -5.38% | 5 | 1,695 | 0.00% |
| AMZN240419C00115000 | 2024-04-19 10:30AM EDT | 115.00 | 60.82 | 60.95 | 61.35 | -3.27 | -5.10% | 37 | 1,773 | 0.00% |
| AMZN240419C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 56.39 | 55.95 | 56.30 | -2.63 | -4.46% | 12 | 2,914 | 0.00% |
| AMZN240419C00125000 | 2024-04-19 9:56AM EDT | 125.00 | 53.40 | 51.00 | 51.40 | -1.20 | -2.20% | 39 | 2,822 | 0.00% |
| AMZN240419C00130000 | 2024-04-19 10:26AM EDT | 130.00 | 46.30 | 46.05 | 46.40 | -3.07 | -6.22% | 32 | 5,588 | 0.00% |
| AMZN240419C00135000 | 2024-04-19 10:33AM EDT | 135.00 | 41.38 | 41.00 | 41.30 | -3.22 | -7.22% | 6 | 4,770 | 0.00% |
| AMZN240419C00140000 | 2024-04-19 10:29AM EDT | 140.00 | 35.57 | 36.15 | 36.50 | -3.59 | -9.17% | 180 | 13,248 | 0.00% |
| AMZN240419C00145000 | 2024-04-19 10:35AM EDT | 145.00 | 31.20 | 30.90 | 31.30 | -3.37 | -9.75% | 68 | 7,055 | 0.00% |
| AMZN240419C00150000 | 2024-04-19 10:33AM EDT | 150.00 | 26.35 | 25.85 | 26.60 | -3.20 | -10.83% | 466 | 14,017 | 0.00% |
| AMZN240419C00152500 | 2024-04-19 10:24AM EDT | 152.50 | 24.25 | 23.55 | 23.80 | -5.48 | -18.43% | 1 | 23 | 0.00% |
| AMZN240419C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 21.20 | 21.20 | 21.40 | -3.10 | -12.31% | 28 | 22,876 | 0.00% |
| AMZN240419C00157500 | 2024-04-18 2:34PM EDT | 157.50 | 21.40 | 18.60 | 18.70 | 0.00 | - | 17 | 50 | 0.00% |
| AMZN240419C00160000 | 2024-04-19 10:31AM EDT | 160.00 | 16.35 | 16.15 | 16.35 | -2.90 | -15.06% | 71 | 7,887 | 0.00% |
| AMZN240419C00162500 | 2024-04-19 10:29AM EDT | 162.50 | 13.28 | 13.45 | 13.85 | -3.76 | -22.07% | 26 | 448 | 0.00% |
| AMZN240419C00165000 | 2024-04-19 10:28AM EDT | 165.00 | 11.07 | 10.95 | 11.20 | -3.56 | -24.33% | 247 | 10,583 | 0.00% |
| AMZN240419C00167500 | 2024-04-19 9:44AM EDT | 167.50 | 10.87 | 8.40 | 8.85 | -0.68 | -5.89% | 12 | 317 | 0.00% |
| AMZN240419C00170000 | 2024-04-19 10:38AM EDT | 170.00 | 6.28 | 6.05 | 6.25 | -3.05 | -32.90% | 1,058 | 13,998 | 0.00% |
| AMZN240419C00172500 | 2024-04-19 10:37AM EDT | 172.50 | 3.90 | 3.65 | 3.85 | -3.35 | -46.21% | 61 | 664 | 0.00% |
| AMZN240419C00175000 | 2024-04-19 10:37AM EDT | 175.00 | 1.63 | 1.52 | 1.56 | -2.77 | -62.95% | 2,387 | 26,363 | 0.00% |
| AMZN240419C00177500 | 2024-04-19 10:38AM EDT | 177.50 | 0.35 | 0.35 | 0.36 | -2.13 | -85.89% | 10,018 | 1,828 | 18.26% |
| AMZN240419C00180000 | 2024-04-19 10:38AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.94 | -94.00% | 12,803 | 30,428 | 23.05% |
| AMZN240419C00182500 | 2024-04-19 10:36AM EDT | 182.50 | 0.02 | 0.01 | 0.02 | -0.27 | -93.10% | 5,894 | 13,070 | 29.69% |
| AMZN240419C00185000 | 2024-04-19 10:38AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,005 | 34,558 | 40.23% |
| AMZN240419C00187500 | 2024-04-19 10:36AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,371 | 15,930 | 46.09% |
| AMZN240419C00190000 | 2024-04-19 10:36AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 646 | 37,543 | 50.00% |
| AMZN240419C00192500 | 2024-04-19 10:33AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 15,650 | 59.38% |
| AMZN240419C00195000 | 2024-04-19 10:31AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 24,987 | 67.19% |
| AMZN240419C00197500 | 2024-04-19 10:29AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 18,019 | 75.00% |
| AMZN240419C00200000 | 2024-04-19 10:29AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 21,368 | 81.25% |
| AMZN240419C00202500 | 2024-04-19 10:12AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 8 | 2,524 | 90.63% |
| AMZN240419C00205000 | 2024-04-19 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,410 | 96.88% |
| AMZN240419C00207500 | 2024-04-18 10:15AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,172 | 103.13% |
| AMZN240419C00210000 | 2024-04-19 9:52AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 7,031 | 50.00% |
| AMZN240419C00215000 | 2024-04-19 10:16AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,382 | 125.00% |
| AMZN240419C00220000 | 2024-04-18 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,246 | 137.50% |
| AMZN240419C00225000 | 2024-04-17 11:43AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,840 | 150.00% |
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 4,743 | 162.50% |
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 175.00% |
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 187.50% |
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 196.88% |
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 50.00% |
| AMZN240419C00255000 | 2024-04-18 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 218.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2024-04-16 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 395 | 587.50% |
| AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 575.00% |
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 581.25% |
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 475.00% |
| AMZN240419P00085000 | 2024-04-10 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 437.50% |
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 400.00% |
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 375.00% |
| AMZN240419P00100000 | 2024-04-19 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,570 | 343.75% |
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 312.50% |
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,223 | 287.50% |
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 262.50% |
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 13,606 | 237.50% |
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 15,007 | 212.50% |
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 14,606 | 193.75% |
| AMZN240419P00135000 | 2024-04-18 2:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,995 | 168.75% |
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 150.00% |
| AMZN240419P00145000 | 2024-04-18 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,698 | 128.13% |
| AMZN240419P00150000 | 2024-04-19 10:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 19,157 | 106.25% |
| AMZN240419P00152500 | 2024-04-17 1:37PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,029 | 96.88% |
| AMZN240419P00155000 | 2024-04-19 10:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,047 | 87.50% |
| AMZN240419P00157500 | 2024-04-19 9:31AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,403 | 78.13% |
| AMZN240419P00160000 | 2024-04-19 10:29AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 755 | 17,976 | 68.75% |
| AMZN240419P00162500 | 2024-04-19 9:43AM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,755 | 59.38% |
| AMZN240419P00165000 | 2024-04-19 10:23AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 366 | 15,866 | 55.47% |
| AMZN240419P00167500 | 2024-04-19 10:11AM EDT | 167.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 202 | 4,785 | 49.22% |
| AMZN240419P00170000 | 2024-04-19 10:38AM EDT | 170.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 601 | 13,678 | 40.63% |
| AMZN240419P00172500 | 2024-04-19 10:36AM EDT | 172.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 3,841 | 7,514 | 33.79% |
| AMZN240419P00175000 | 2024-04-19 10:38AM EDT | 175.00 | 0.45 | 0.48 | 0.50 | +0.22 | +100.00% | 9,456 | 22,388 | 31.74% |
| AMZN240419P00177500 | 2024-04-19 10:38AM EDT | 177.50 | 1.73 | 1.67 | 1.74 | +0.98 | +146.27% | 14,136 | 10,543 | 35.69% |
| AMZN240419P00180000 | 2024-04-19 10:38AM EDT | 180.00 | 3.80 | 3.90 | 4.10 | +2.00 | +111.11% | 3,472 | 16,945 | 52.15% |
| AMZN240419P00182500 | 2024-04-19 10:38AM EDT | 182.50 | 6.35 | 6.20 | 6.50 | +2.90 | +87.88% | 2,377 | 7,719 | 65.63% |
| AMZN240419P00185000 | 2024-04-19 10:37AM EDT | 185.00 | 8.80 | 8.60 | 8.80 | +2.90 | +48.82% | 510 | 14,534 | 75.10% |
| AMZN240419P00187500 | 2024-04-19 10:20AM EDT | 187.50 | 10.88 | 11.20 | 11.35 | +2.56 | +30.77% | 137 | 2,600 | 94.24% |
| AMZN240419P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 14.05 | 13.65 | 13.85 | +3.25 | +30.09% | 4 | 297 | 107.32% |
| AMZN240419P00192500 | 2024-04-17 3:25PM EDT | 192.50 | 11.30 | 16.15 | 16.40 | 0.00 | - | 2,665 | 10 | 122.75% |
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 195.00 | 13.50 | 18.65 | 18.90 | 0.00 | - | 30 | 2 | 136.13% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 21.25 | 21.50 | 0.00 | - | 2 | 0 | 155.76% |
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 200.00 | 20.00 | 23.70 | 23.85 | 0.00 | - | 1 | 1 | 161.43% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 26.20 | 26.40 | 0.00 | - | 1 | 0 | 175.49% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 28.60 | 28.85 | 0.00 | - | 3,650 | 0 | 181.15% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 31.20 | 31.45 | 0.00 | - | 1,203 | 1 | 200.98% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 33.60 | 33.95 | 0.00 | - | 5 | 0 | 208.01% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 38.50 | 38.95 | 0.00 | - | 1 | 0 | 224.81% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 43.80 | 44.05 | 0.00 | - | 1 | 0 | 264.06% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 48.55 | 48.85 | 0.00 | - | 1 | 0 | 262.11% |
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 230.00 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 50.60 | 58.60 | 58.90 | 0.00 | - | 1 | 0 | 304.88% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 68.60 | 68.95 | 0.00 | - | 6 | 0 | 342.77% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 78.70 | 78.95 | 0.00 | - | 1 | 0 | 382.03% |
© 2024 Yahoo. All rights reserved.