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
27,154.13 +211.23 (+0.78%) 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:170.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00170000 | 2023-09-26 2:34PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 75.00% |
| AMZN231013C00170000 | 2023-09-26 1:35PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 51.56% |
| AMZN231020C00170000 | 2023-09-29 2:50PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 5,960 | 48.83% |
| AMZN231027C00170000 | 2023-09-29 2:41PM EDT | 2023-10-27 | 0.04 | 0.03 | 0.06 | 0.00 | - | 27 | 317 | 45.70% |
| AMZN231103C00170000 | 2023-09-29 10:10AM EDT | 2023-11-03 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 2 | 6 | 45.31% |
| AMZN231117C00170000 | 2023-09-29 2:16PM EDT | 2023-11-17 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 136 | 4,524 | 40.04% |
| AMZN231215C00170000 | 2023-09-29 3:38PM EDT | 2023-12-15 | 0.34 | 0.33 | 0.37 | +0.03 | +9.68% | 104 | 15,861 | 35.99% |
| AMZN240119C00170000 | 2023-09-29 2:55PM EDT | 2024-01-19 | 0.62 | 0.61 | 0.64 | +0.04 | +6.90% | 47 | 24,555 | 33.18% |
| AMZN240216C00170000 | 2023-09-29 3:51PM EDT | 2024-02-16 | 1.32 | 1.26 | 1.30 | +0.13 | +10.92% | 17 | 2,428 | 34.96% |
| AMZN240315C00170000 | 2023-09-29 3:00PM EDT | 2024-03-15 | 1.69 | 1.66 | 1.71 | +0.10 | +6.29% | 32 | 1,750 | 34.31% |
| AMZN240419C00170000 | 2023-09-29 12:45PM EDT | 2024-04-19 | 2.21 | 2.24 | 2.30 | +0.24 | +12.18% | 93 | 902 | 33.99% |
| AMZN240621C00170000 | 2023-09-29 2:25PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.85 | +0.20 | +5.63% | 9 | 4,240 | 35.14% |
| AMZN240920C00170000 | 2023-09-29 3:52PM EDT | 2024-09-20 | 6.04 | 5.75 | 5.95 | +0.34 | +5.96% | 31 | 1,630 | 35.79% |
| AMZN250117C00170000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 8.61 | 8.60 | 8.75 | +0.26 | +3.11% | 16 | 8,927 | 36.65% |
| AMZN250620C00170000 | 2023-09-29 12:42PM EDT | 2025-06-20 | 12.45 | 12.25 | 12.55 | +0.35 | +2.89% | 20 | 11,198 | 38.05% |
| AMZN251219C00170000 | 2023-09-29 12:39PM EDT | 2025-12-19 | 16.38 | 16.05 | 16.60 | +0.48 | +3.02% | 7 | 2,533 | 39.06% |
| AMZN260116C00170000 | 2023-09-28 2:58PM EDT | 2026-01-16 | 16.15 | 16.60 | 17.10 | 0.00 | - | 10 | 119 | 39.07% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00170000 | 2023-09-22 1:49PM EDT | 2023-10-06 | 40.80 | 42.50 | 43.15 | 0.00 | - | - | 0 | 121.09% |
| AMZN231020P00170000 | 2023-09-27 3:15PM EDT | 2023-10-20 | 43.65 | 42.45 | 43.60 | 0.00 | - | 1 | 2 | 60.06% |
| AMZN231117P00170000 | 2023-09-26 10:02AM EDT | 2023-11-17 | 41.75 | 42.45 | 43.80 | -0.42 | -1.00% | 1 | 0 | 54.71% |
| AMZN231215P00170000 | 2023-09-29 12:04PM EDT | 2023-12-15 | 41.65 | 42.45 | 43.75 | -2.21 | -5.04% | 3 | 0 | 42.94% |
| AMZN240119P00170000 | 2023-09-29 3:11PM EDT | 2024-01-19 | 42.97 | 41.80 | 43.50 | -0.53 | -1.22% | 1,077 | 522 | 33.01% |
| AMZN240216P00170000 | 2023-09-22 3:52PM EDT | 2024-02-16 | 41.00 | 41.45 | 43.70 | 0.00 | - | 1 | 0 | 31.35% |
| AMZN240315P00170000 | 2023-09-27 2:36PM EDT | 2024-03-15 | 44.41 | 41.60 | 43.55 | 0.00 | - | 240 | 72 | 27.38% |
| AMZN240419P00170000 | 2023-09-19 10:07AM EDT | 2024-04-19 | 34.05 | 41.25 | 44.45 | 0.00 | - | 10 | 100 | 30.53% |
| AMZN240621P00170000 | 2023-09-29 2:02PM EDT | 2024-06-21 | 43.40 | 42.60 | 43.65 | -0.60 | -1.36% | 9 | 1,976 | 22.43% |
| AMZN240920P00170000 | 2023-09-14 9:46AM EDT | 2024-09-20 | 30.35 | 42.95 | 44.20 | 0.00 | - | 1 | 105 | 22.00% |
| AMZN250117P00170000 | 2023-09-26 10:59AM EDT | 2025-01-17 | 44.25 | 43.85 | 44.70 | 0.00 | - | 6 | 799 | 20.77% |
| AMZN250620P00170000 | 2023-09-26 2:40PM EDT | 2025-06-20 | 45.90 | 44.80 | 45.55 | 0.00 | - | 1 | 147 | 20.24% |
| AMZN251219P00170000 | 2023-09-26 2:11PM EDT | 2025-12-19 | 46.60 | 45.35 | 46.90 | 0.00 | - | 8 | 178 | 20.46% |
| AMZN260116P00170000 | 2023-09-22 1:21PM EDT | 2026-01-16 | 44.10 | 45.75 | 47.20 | 0.00 | - | - | 1 | 20.65% |
© 2023 Yahoo. All rights reserved.
