Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,739.94 +2,284.67 (+5.79%) CMC Crypto 200
861.42 +69.86 (+8.83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:105.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00105000 | 2023-12-01 9:45AM EST | 2023-12-08 | 41.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231215C00105000 | 2023-12-01 2:51PM EST | 2023-12-15 | 42.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231222C00105000 | 2023-11-17 3:17PM EST | 2023-12-22 | 39.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231229C00105000 | 2023-12-01 9:45AM EST | 2023-12-29 | 42.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240105C00105000 | 2023-11-30 2:19PM EST | 2024-01-05 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00105000 | 2023-12-01 3:57PM EST | 2024-01-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240216C00105000 | 2023-12-01 2:51PM EST | 2024-02-16 | 43.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240315C00105000 | 2023-12-01 9:43AM EST | 2024-03-15 | 43.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419C00105000 | 2023-11-29 12:37PM EST | 2024-04-19 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00105000 | 2023-11-29 2:23PM EST | 2024-06-21 | 47.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240719C00105000 | 2023-11-22 10:28AM EST | 2024-07-19 | 47.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00105000 | 2023-12-01 2:44PM EST | 2024-09-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00105000 | 2023-11-30 1:39PM EST | 2025-01-17 | 50.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00105000 | 2023-11-29 3:42PM EST | 2025-06-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919C00105000 | 2023-12-01 12:55PM EST | 2025-09-19 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 2025-12-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00105000 | 2023-11-30 10:31AM EST | 2026-01-16 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00105000 | 2023-11-22 11:24AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AMZN231215P00105000 | 2023-12-01 2:45PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 50.00% |
| AMZN231222P00105000 | 2023-12-01 3:39PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN231229P00105000 | 2023-11-29 11:15AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240105P00105000 | 2023-12-01 10:32AM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN240112P00105000 | 2023-12-01 11:06AM EST | 2024-01-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| AMZN240119P00105000 | 2023-12-01 1:08PM EST | 2024-01-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 25.00% |
| AMZN240216P00105000 | 2023-12-01 3:59PM EST | 2024-02-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN240315P00105000 | 2023-12-01 3:03PM EST | 2024-03-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240419P00105000 | 2023-12-01 3:00PM EST | 2024-04-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN240621P00105000 | 2023-12-01 2:24PM EST | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| AMZN240719P00105000 | 2023-12-01 3:41PM EST | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN240920P00105000 | 2023-12-01 10:04AM EST | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117P00105000 | 2023-12-01 12:41PM EST | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620P00105000 | 2023-11-28 9:31AM EST | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00105000 | 2023-11-10 3:16PM EST | 2025-09-19 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN251219P00105000 | 2023-12-01 2:18PM EST | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00105000 | 2023-12-01 3:36PM EST | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.