Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,843.78 -140.35 (-0.32%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00125000 | 2023-12-08 3:59PM EST | 2023-12-15 | 22.54 | 22.25 | 22.75 | +0.74 | +3.39% | 145 | 7,232 | 62.70% |
| AMZN231222C00125000 | 2023-12-08 3:00PM EST | 2023-12-22 | 23.03 | 22.30 | 23.15 | +0.68 | +3.04% | 2 | 13 | 53.91% |
| AMZN231229C00125000 | 2023-12-08 3:33PM EST | 2023-12-29 | 23.00 | 22.50 | 23.30 | +3.05 | +15.29% | 25 | 76 | 55.93% |
| AMZN240105C00125000 | 2023-12-07 11:56AM EST | 2024-01-05 | 22.85 | 22.55 | 23.60 | 0.00 | - | 6 | 11 | 52.37% |
| AMZN240112C00125000 | 2023-12-07 11:19AM EST | 2024-01-12 | 23.12 | 22.65 | 24.20 | +0.82 | +3.68% | 3 | 1 | 53.22% |
| AMZN240119C00125000 | 2023-12-08 3:53PM EST | 2024-01-19 | 23.45 | 23.20 | 23.85 | +0.45 | +1.96% | 197 | 21,374 | 45.09% |
| AMZN240216C00125000 | 2023-12-08 12:27PM EST | 2024-02-16 | 24.90 | 25.10 | 25.25 | +0.25 | +1.01% | 29 | 7,148 | 44.26% |
| AMZN240315C00125000 | 2023-12-08 12:49PM EST | 2024-03-15 | 26.20 | 26.20 | 26.30 | +0.53 | +2.06% | 134 | 3,830 | 42.55% |
| AMZN240419C00125000 | 2023-12-08 10:49AM EST | 2024-04-19 | 27.58 | 27.55 | 27.70 | +0.18 | +0.66% | 27 | 2,731 | 42.00% |
| AMZN240621C00125000 | 2023-12-08 3:48PM EST | 2024-06-21 | 30.38 | 30.30 | 30.45 | +0.32 | +1.06% | 25 | 7,994 | 42.88% |
| AMZN240719C00125000 | 2023-12-06 2:29PM EST | 2024-07-19 | 31.29 | 31.00 | 31.55 | +1.33 | +4.44% | 2 | 15 | 43.10% |
| AMZN240920C00125000 | 2023-12-08 1:15PM EST | 2024-09-20 | 33.60 | 33.65 | 33.85 | +0.38 | +1.14% | 3 | 1,551 | 43.47% |
| AMZN250117C00125000 | 2023-12-08 2:57PM EST | 2025-01-17 | 37.75 | 37.55 | 37.70 | +0.55 | +1.48% | 15 | 8,471 | 43.98% |
| AMZN250620C00125000 | 2023-12-07 3:38PM EST | 2025-06-20 | 42.20 | 42.00 | 42.20 | +0.85 | +2.06% | 37 | 21,304 | 44.74% |
| AMZN250919C00125000 | 2023-12-07 3:04PM EST | 2025-09-19 | 43.29 | 44.20 | 44.60 | 0.00 | - | 1 | 34 | 45.10% |
| AMZN251219C00125000 | 2023-12-07 2:56PM EST | 2025-12-19 | 45.77 | 46.40 | 46.70 | 0.00 | - | 10 | 1,164 | 45.19% |
| AMZN260116C00125000 | 2023-12-08 3:17PM EST | 2026-01-16 | 47.24 | 46.90 | 47.20 | +1.41 | +3.08% | 17 | 945 | 45.06% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00125000 | 2023-12-08 3:44PM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 135 | 23,309 | 53.52% |
| AMZN231222P00125000 | 2023-12-08 3:14PM EST | 2023-12-22 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 26 | 824 | 40.82% |
| AMZN231229P00125000 | 2023-12-08 3:24PM EST | 2023-12-29 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 152 | 704 | 34.96% |
| AMZN240105P00125000 | 2023-12-07 3:02PM EST | 2024-01-05 | 0.16 | 0.13 | 0.14 | -0.04 | -20.00% | 3 | 665 | 32.32% |
| AMZN240112P00125000 | 2023-12-08 1:57PM EST | 2024-01-12 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 7 | 115 | 31.25% |
| AMZN240119P00125000 | 2023-12-08 3:54PM EST | 2024-01-19 | 0.30 | 0.29 | 0.31 | -0.07 | -18.92% | 206 | 30,267 | 30.47% |
| AMZN240216P00125000 | 2023-12-08 2:34PM EST | 2024-02-16 | 1.36 | 1.36 | 1.39 | -0.13 | -8.72% | 241 | 9,632 | 34.46% |
| AMZN240315P00125000 | 2023-12-08 3:31PM EST | 2024-03-15 | 1.97 | 1.93 | 1.97 | -0.18 | -8.37% | 73 | 15,100 | 32.64% |
| AMZN240419P00125000 | 2023-12-08 10:41AM EST | 2024-04-19 | 2.63 | 2.63 | 2.68 | -0.20 | -7.07% | 21 | 11,517 | 31.34% |
| AMZN240621P00125000 | 2023-12-08 3:04PM EST | 2024-06-21 | 4.35 | 4.25 | 4.35 | 0.00 | - | 8 | 17,110 | 31.59% |
| AMZN240719P00125000 | 2023-12-07 1:47PM EST | 2024-07-19 | 5.05 | 4.65 | 4.80 | +0.20 | +4.12% | 5 | 643 | 30.90% |
| AMZN240920P00125000 | 2023-12-08 12:45PM EST | 2024-09-20 | 6.15 | 6.05 | 6.20 | -0.25 | -3.91% | 10 | 7,080 | 30.91% |
| AMZN250117P00125000 | 2023-12-08 3:45PM EST | 2025-01-17 | 8.18 | 8.05 | 8.25 | -0.22 | -2.62% | 14 | 15,557 | 30.23% |
| AMZN250620P00125000 | 2023-12-07 1:39PM EST | 2025-06-20 | 10.70 | 10.35 | 10.55 | 0.00 | - | 24 | 7,529 | 29.65% |
| AMZN250919P00125000 | 2023-12-08 2:51PM EST | 2025-09-19 | 11.65 | 11.40 | 11.80 | -0.55 | -4.51% | 11 | 29 | 29.43% |
| AMZN251219P00125000 | 2023-12-07 11:04AM EST | 2025-12-19 | 13.10 | 12.55 | 12.90 | 0.00 | - | 510 | 1,518 | 29.15% |
| AMZN260116P00125000 | 2023-12-08 12:21PM EST | 2026-01-16 | 12.92 | 12.75 | 13.10 | -0.28 | -2.12% | 36 | 674 | 28.89% |
© 2023 Yahoo. All rights reserved.