Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,019.96 +162.27 (+0.60%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00115000 | 2023-09-29 3:40PM EDT | 2023-10-06 | 12.75 | 12.05 | 12.85 | +1.20 | +10.39% | 11 | 391 | 52.15% |
| AMZN231013C00115000 | 2023-09-29 3:53PM EDT | 2023-10-13 | 13.15 | 12.30 | 13.20 | +1.87 | +16.58% | 11 | 136 | 52.39% |
| AMZN231020C00115000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 13.02 | 12.95 | 13.25 | +0.72 | +5.85% | 81 | 5,296 | 43.46% |
| AMZN231027C00115000 | 2023-09-29 11:31AM EDT | 2023-10-27 | 14.29 | 13.75 | 14.25 | +1.19 | +9.08% | 6 | 80 | 48.36% |
| AMZN231103C00115000 | 2023-09-29 9:33AM EDT | 2023-11-03 | 15.31 | 14.50 | 15.00 | +1.53 | +11.10% | 1 | 32 | 49.68% |
| AMZN231110C00115000 | 2023-09-28 11:22AM EDT | 2023-11-10 | 13.60 | 14.10 | 15.20 | +13.60 | - | 51 | - | 46.85% |
| AMZN231117C00115000 | 2023-09-29 3:44PM EDT | 2023-11-17 | 15.45 | 15.30 | 15.60 | +0.72 | +4.89% | 79 | 2,759 | 46.12% |
| AMZN231215C00115000 | 2023-09-29 1:54PM EDT | 2023-12-15 | 16.68 | 16.70 | 16.85 | +0.93 | +5.90% | 13 | 1,109 | 43.36% |
| AMZN240119C00115000 | 2023-09-29 3:37PM EDT | 2024-01-19 | 18.40 | 18.15 | 18.35 | +1.10 | +6.36% | 10 | 32,188 | 42.24% |
| AMZN240216C00115000 | 2023-09-29 3:21PM EDT | 2024-02-16 | 20.05 | 19.80 | 20.05 | +2.20 | +12.32% | 61 | 639 | 43.99% |
| AMZN240315C00115000 | 2023-09-29 12:36PM EDT | 2024-03-15 | 21.05 | 20.80 | 21.00 | +0.90 | +4.47% | 30 | 26,192 | 43.27% |
| AMZN240419C00115000 | 2023-09-27 11:45AM EDT | 2024-04-19 | 20.35 | 21.90 | 22.25 | 0.00 | - | 4 | 236 | 43.07% |
| AMZN240621C00115000 | 2023-09-29 10:04AM EDT | 2024-06-21 | 25.30 | 24.25 | 24.65 | +1.60 | +6.75% | 1 | 6,155 | 43.80% |
| AMZN240920C00115000 | 2023-09-29 3:45PM EDT | 2024-09-20 | 27.40 | 27.10 | 27.50 | +1.65 | +6.41% | 3 | 655 | 44.09% |
| AMZN250117C00115000 | 2023-09-29 2:16PM EDT | 2025-01-17 | 30.59 | 30.45 | 30.85 | +1.09 | +3.69% | 6 | 3,382 | 44.58% |
| AMZN250620C00115000 | 2023-09-26 3:38PM EDT | 2025-06-20 | 33.30 | 34.25 | 34.70 | 0.00 | - | 4 | 852 | 45.16% |
| AMZN251219C00115000 | 2023-09-29 10:46AM EDT | 2025-12-19 | 39.00 | 38.15 | 38.75 | +3.25 | +9.09% | 7 | 714 | 45.78% |
| AMZN260116C00115000 | 2023-09-28 3:37PM EDT | 2026-01-16 | 37.95 | 38.50 | 39.30 | 0.00 | - | 8 | 31 | 45.81% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00115000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 925 | 1,814 | 38.87% |
| AMZN231013P00115000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 0.30 | 0.27 | 0.29 | -0.17 | -36.17% | 207 | 1,007 | 35.74% |
| AMZN231020P00115000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.57 | 0.54 | 0.57 | -0.23 | -28.75% | 567 | 22,282 | 34.89% |
| AMZN231027P00115000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 1.40 | 1.30 | 1.38 | -0.11 | -7.28% | 112 | 1,504 | 40.53% |
| AMZN231103P00115000 | 2023-09-29 3:58PM EDT | 2023-11-03 | 1.94 | 1.90 | 2.00 | -0.36 | -15.65% | 165 | 1,372 | 42.11% |
| AMZN231110P00115000 | 2023-09-28 2:07PM EDT | 2023-11-10 | 2.61 | 2.48 | 2.65 | +2.61 | - | 12 | - | 43.60% |
| AMZN231117P00115000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 2.50 | 2.39 | 2.44 | -0.31 | -11.03% | 605 | 20,389 | 38.86% |
| AMZN231215P00115000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 3.30 | 3.20 | 3.30 | -0.36 | -9.84% | 452 | 6,594 | 35.83% |
| AMZN240119P00115000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 4.17 | 4.05 | 4.15 | -0.33 | -7.33% | 152 | 51,402 | 33.47% |
| AMZN240216P00115000 | 2023-09-29 3:23PM EDT | 2024-02-16 | 5.30 | 5.20 | 5.30 | -0.35 | -6.19% | 425 | 2,190 | 34.33% |
| AMZN240315P00115000 | 2023-09-29 3:23PM EDT | 2024-03-15 | 5.75 | 5.70 | 5.85 | -0.40 | -6.50% | 168 | 5,781 | 33.22% |
| AMZN240419P00115000 | 2023-09-29 3:11PM EDT | 2024-04-19 | 6.35 | 6.30 | 6.45 | -0.33 | -4.94% | 11 | 2,968 | 32.06% |
| AMZN240621P00115000 | 2023-09-29 11:46AM EDT | 2024-06-21 | 7.45 | 7.60 | 7.75 | -0.65 | -8.02% | 54 | 13,483 | 31.46% |
| AMZN240920P00115000 | 2023-09-28 11:33AM EDT | 2024-09-20 | 9.50 | 9.00 | 9.15 | 0.00 | - | 174 | 7,474 | 30.31% |
| AMZN250117P00115000 | 2023-09-29 10:50AM EDT | 2025-01-17 | 10.78 | 10.65 | 10.85 | -0.25 | -2.27% | 19 | 11,016 | 29.54% |
| AMZN250620P00115000 | 2023-09-29 9:40AM EDT | 2025-06-20 | 12.15 | 12.20 | 12.70 | -0.75 | -5.81% | 41 | 1,589 | 28.77% |
| AMZN251219P00115000 | 2023-09-29 3:55PM EDT | 2025-12-19 | 14.25 | 14.00 | 14.45 | -0.20 | -1.38% | 706 | 10,415 | 27.90% |
| AMZN260116P00115000 | 2023-09-28 3:37PM EDT | 2026-01-16 | 14.70 | 13.90 | 14.50 | 0.00 | - | 10 | 25 | 27.51% |
© 2023 Yahoo. All rights reserved.
