Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,092.89 -17.84 (-0.57%) Nikkei
32,837.04 +529.18 (+1.64%) Hang Seng
16,128.76 -205.61 (-1.26%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
41,634.48 -2,120.04 (-4.85%) CMC Crypto 200
858.35 -38.36 (-4.28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00175000 | 2023-12-08 3:52PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2,751 | 7,719 | 53.91% |
| AMZN231222C00175000 | 2023-12-08 12:59PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 614 | 39.06% |
| AMZN231229C00175000 | 2023-12-08 11:21AM EST | 2023-12-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 10,199 | 32.23% |
| AMZN240105C00175000 | 2023-12-08 10:42AM EST | 2024-01-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 54 | 65 | 29.10% |
| AMZN240112C00175000 | 2023-12-07 2:15PM EST | 2024-01-12 | 0.10 | 0.09 | 0.11 | 0.00 | - | 3 | 50 | 28.22% |
| AMZN240119C00175000 | 2023-12-08 3:42PM EST | 2024-01-19 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 10,276 | 44,953 | 26.95% |
| AMZN240126C00175000 | 2023-12-07 12:38PM EST | 2024-01-26 | 0.43 | 0.03 | 0.53 | 0.00 | - | - | - | 31.76% |
| AMZN240216C00175000 | 2023-12-08 3:56PM EST | 2024-02-16 | 1.08 | 1.06 | 1.09 | +0.03 | +2.86% | 357 | 17,440 | 31.60% |
| AMZN240315C00175000 | 2023-12-08 3:33PM EST | 2024-03-15 | 1.73 | 1.70 | 1.74 | +0.04 | +2.37% | 520 | 4,444 | 30.54% |
| AMZN240419C00175000 | 2023-12-08 1:46PM EST | 2024-04-19 | 2.64 | 2.62 | 2.67 | +0.05 | +1.93% | 33 | 1,525 | 30.22% |
| AMZN240621C00175000 | 2023-12-08 3:20PM EST | 2024-06-21 | 5.20 | 5.10 | 5.20 | +0.14 | +2.77% | 44 | 6,056 | 32.49% |
| AMZN240719C00175000 | 2023-12-08 1:03PM EST | 2024-07-19 | 5.89 | 5.90 | 6.00 | +0.04 | +0.68% | 10 | 388 | 32.43% |
| AMZN240920C00175000 | 2023-12-08 1:14PM EST | 2024-09-20 | 8.34 | 8.35 | 8.45 | +0.09 | +1.09% | 1 | 1,376 | 33.93% |
| AMZN250117C00175000 | 2023-12-08 2:07PM EST | 2025-01-17 | 12.35 | 12.25 | 12.40 | +0.18 | +1.48% | 21 | 7,689 | 35.27% |
| AMZN250620C00175000 | 2023-12-08 9:30AM EST | 2025-06-20 | 16.50 | 17.20 | 17.35 | -0.45 | -2.65% | 10 | 4,270 | 36.97% |
| AMZN250919C00175000 | 2023-12-07 2:45PM EST | 2025-09-19 | 19.55 | 19.70 | 20.00 | 0.00 | - | 11 | 18 | 37.68% |
| AMZN251219C00175000 | 2023-12-07 12:43PM EST | 2025-12-19 | 22.35 | 22.20 | 22.50 | +0.05 | +0.22% | 2 | 1,707 | 38.28% |
| AMZN260116C00175000 | 2023-12-07 12:46PM EST | 2026-01-16 | 22.88 | 22.80 | 23.05 | -0.11 | -0.48% | 4 | 776 | 38.22% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00175000 | 2023-11-27 9:51AM EST | 2023-12-15 | 26.97 | 27.30 | 27.90 | 0.00 | - | 1 | 0 | 57.81% |
| AMZN240119P00175000 | 2023-11-29 10:03AM EST | 2024-01-19 | 27.75 | 27.25 | 27.95 | +0.82 | +3.04% | 1 | 0 | 31.89% |
| AMZN240216P00175000 | 2023-12-07 2:03PM EST | 2024-02-16 | 28.20 | 27.15 | 28.00 | 0.00 | - | 4 | 1 | 25.12% |
| AMZN240315P00175000 | 2023-12-08 3:19PM EST | 2024-03-15 | 27.59 | 27.65 | 28.00 | -1.53 | -5.25% | 1 | 2 | 21.17% |
| AMZN240419P00175000 | 2023-12-08 3:50PM EST | 2024-04-19 | 28.17 | 27.75 | 28.65 | -1.55 | -5.22% | 1 | 3 | 22.69% |
| AMZN240621P00175000 | 2023-11-14 9:34AM EST | 2024-06-21 | 30.34 | 28.30 | 29.50 | 0.00 | - | 2 | 21 | 22.21% |
| AMZN240719P00175000 | 2023-12-08 11:37AM EST | 2024-07-19 | 29.35 | 29.10 | 29.50 | -0.85 | -2.81% | 40 | 17 | 20.76% |
| AMZN240920P00175000 | 2023-12-05 12:19PM EST | 2024-09-20 | 31.49 | 30.05 | 30.85 | 0.00 | - | 7 | 343 | 22.13% |
| AMZN250117P00175000 | 2023-12-07 3:56PM EST | 2025-01-17 | 32.59 | 31.80 | 33.15 | 0.00 | - | 60 | 1,093 | 23.26% |
| AMZN250620P00175000 | 2023-11-13 10:31AM EST | 2025-06-20 | 37.65 | 33.30 | 34.50 | 0.00 | - | 1 | 40 | 21.95% |
| AMZN250919P00175000 | 2023-12-06 11:39AM EST | 2025-09-19 | 36.75 | 34.55 | 35.95 | 0.00 | - | 1 | 1 | 22.41% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 2025-12-19 | 38.00 | 35.90 | 37.15 | 0.00 | - | 2 | 536 | 22.54% |
| AMZN260116P00175000 | 2023-12-06 9:44AM EST | 2026-01-16 | 37.30 | 35.70 | 37.45 | 0.00 | - | 1 | 38 | 22.50% |
© 2023 Yahoo. All rights reserved.