Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,204.23 +4.20 (+0.13%) Nikkei
31,742.34 -629.56 (-1.94%) Hang Seng
17,411.57 -200.30 (-1.14%) FTSE 100
7,593.22 -32.50 (-0.43%) Bitcoin USD
26,356.76 +91.68 (+0.35%) CMC Crypto 200
565.29 +2.64 (+0.47%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00090000 | 2023-09-27 2:09PM EDT | 2023-09-29 | 35.03 | 35.70 | 36.35 | -4.78 | -12.01% | 4 | 11 | 192.19% |
| AMZN231006C00090000 | 2023-09-21 3:33PM EDT | 2023-10-06 | 39.95 | 35.75 | 36.50 | 0.00 | - | 3 | 7 | 106.25% |
| AMZN231013C00090000 | 2023-09-27 2:09PM EDT | 2023-10-13 | 35.25 | 35.95 | 37.10 | -4.22 | -10.69% | 4 | 9 | 101.47% |
| AMZN231020C00090000 | 2023-09-27 1:14PM EDT | 2023-10-20 | 35.25 | 35.90 | 37.00 | -0.65 | -1.81% | 1 | 1,013 | 82.03% |
| AMZN231027C00090000 | 2023-09-22 2:34PM EDT | 2023-10-27 | 39.70 | 34.95 | 38.00 | 0.00 | - | 6 | 21 | 72.61% |
| AMZN231103C00090000 | 2023-09-26 2:48PM EDT | 2023-11-03 | 36.70 | 35.35 | 38.45 | 0.00 | - | 6 | 9 | 75.17% |
| AMZN231117C00090000 | 2023-09-27 2:25PM EDT | 2023-11-17 | 36.10 | 36.55 | 37.45 | -6.20 | -14.66% | 1 | 89 | 65.67% |
| AMZN231215C00090000 | 2023-09-26 11:40AM EDT | 2023-12-15 | 38.90 | 37.05 | 38.45 | 0.00 | - | 2 | 88 | 61.33% |
| AMZN240119C00090000 | 2023-09-27 2:39PM EDT | 2024-01-19 | 38.41 | 38.25 | 38.70 | -0.44 | -1.13% | 3 | 6,410 | 56.81% |
| AMZN240216C00090000 | 2023-09-11 3:43PM EDT | 2024-02-16 | 56.50 | 39.10 | 39.65 | 0.00 | - | 1 | 318 | 56.60% |
| AMZN240315C00090000 | 2023-09-27 10:30AM EDT | 2024-03-15 | 39.50 | 39.50 | 40.30 | -0.63 | -1.57% | 1 | 1,044 | 54.57% |
| AMZN240419C00090000 | 2023-09-07 12:07PM EDT | 2024-04-19 | 50.60 | 40.20 | 41.20 | 0.00 | - | 1 | 21 | 53.42% |
| AMZN240621C00090000 | 2023-09-26 3:57PM EDT | 2024-06-21 | 42.45 | 42.10 | 42.65 | 0.00 | - | 37 | 3,888 | 53.14% |
| AMZN240920C00090000 | 2023-09-26 3:13PM EDT | 2024-09-20 | 44.20 | 44.10 | 44.45 | 0.00 | - | 7 | 750 | 51.83% |
| AMZN250117C00090000 | 2023-09-27 3:44PM EDT | 2025-01-17 | 46.90 | 46.60 | 47.05 | +0.35 | +0.75% | 51 | 4,905 | 51.48% |
| AMZN250620C00090000 | 2023-09-27 3:19PM EDT | 2025-06-20 | 49.95 | 49.60 | 49.85 | -0.55 | -1.09% | 7 | 883 | 51.05% |
| AMZN251219C00090000 | 2023-09-27 2:41PM EDT | 2025-12-19 | 52.50 | 52.60 | 53.05 | +0.30 | +0.57% | 14 | 688 | 50.80% |
| AMZN260116C00090000 | 2023-09-27 2:41PM EDT | 2026-01-16 | 53.00 | 52.85 | 53.45 | -4.80 | -8.30% | 7 | 21 | 50.55% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00090000 | 2023-09-12 11:09AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 150.00% |
| AMZN231006P00090000 | 2023-09-27 1:45PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 756 | 132 | 76.56% |
| AMZN231013P00090000 | 2023-09-27 12:43PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 47 | 155 | 64.45% |
| AMZN231020P00090000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 60 | 9,270 | 58.01% |
| AMZN231027P00090000 | 2023-09-27 2:47PM EDT | 2023-10-27 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 7 | 25 | 55.08% |
| AMZN231103P00090000 | 2023-09-27 1:57PM EDT | 2023-11-03 | 0.26 | 0.19 | 0.27 | +0.05 | +23.81% | 18 | 27 | 56.54% |
| AMZN231117P00090000 | 2023-09-27 2:53PM EDT | 2023-11-17 | 0.33 | 0.31 | 0.33 | 0.00 | - | 22 | 2,616 | 51.12% |
| AMZN231215P00090000 | 2023-09-27 3:41PM EDT | 2023-12-15 | 0.54 | 0.54 | 0.56 | -0.03 | -5.26% | 97 | 2,809 | 45.95% |
| AMZN240119P00090000 | 2023-09-27 3:58PM EDT | 2024-01-19 | 0.85 | 0.83 | 0.87 | -0.05 | -5.56% | 47 | 31,461 | 42.26% |
| AMZN240216P00090000 | 2023-09-27 1:17PM EDT | 2024-02-16 | 1.36 | 1.26 | 1.30 | +0.06 | +4.62% | 5 | 573 | 41.94% |
| AMZN240315P00090000 | 2023-09-26 3:57PM EDT | 2024-03-15 | 1.52 | 1.49 | 1.52 | 0.00 | - | 10 | 4,588 | 40.03% |
| AMZN240419P00090000 | 2023-09-26 12:21PM EDT | 2024-04-19 | 1.63 | 1.76 | 1.80 | 0.00 | - | 13 | 493 | 38.28% |
| AMZN240621P00090000 | 2023-09-26 2:54PM EDT | 2024-06-21 | 2.50 | 2.45 | 2.49 | 0.00 | - | 12 | 10,410 | 37.05% |
| AMZN240920P00090000 | 2023-09-27 11:29AM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | +0.01 | +0.30% | 10 | 4,252 | 35.45% |
| AMZN250117P00090000 | 2023-09-27 3:04PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | -0.10 | -2.27% | 110 | 20,162 | 34.04% |
| AMZN250620P00090000 | 2023-09-27 3:55PM EDT | 2025-06-20 | 5.55 | 5.45 | 5.60 | +0.05 | +0.91% | 6 | 3,045 | 32.68% |
| AMZN251219P00090000 | 2023-09-26 10:25AM EDT | 2025-12-19 | 6.55 | 6.60 | 6.85 | 0.00 | - | 52 | 4,313 | 31.47% |
| AMZN260116P00090000 | 2023-09-27 10:58AM EDT | 2026-01-16 | 7.10 | 6.60 | 7.00 | +0.20 | +2.90% | 60 | 1,345 | 31.26% |
© 2023 Yahoo. All rights reserved.
