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
43,818.92 +516.02 (+1.19%) CMC Crypto 200
904.62 +7.91 (+0.88%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EST. Market open.
Strike:140.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00140000 | 2023-12-08 1:48PM EST | 2023-12-08 | 7.21 | 7.15 | 7.25 | +0.60 | +9.08% | 564 | 1,708 | 0.00% |
| AMZN231215C00140000 | 2023-12-08 1:42PM EST | 2023-12-15 | 7.60 | 7.50 | 7.60 | +0.30 | +4.11% | 298 | 26,048 | 21.39% |
| AMZN231222C00140000 | 2023-12-08 1:08PM EST | 2023-12-22 | 7.95 | 8.00 | 8.15 | +0.17 | +2.19% | 51 | 1,215 | 26.03% |
| AMZN231229C00140000 | 2023-12-08 1:13PM EST | 2023-12-29 | 8.45 | 8.50 | 8.60 | +0.13 | +1.56% | 60 | 1,463 | 26.27% |
| AMZN240105C00140000 | 2023-12-08 11:39AM EST | 2024-01-05 | 8.65 | 8.95 | 9.10 | +0.05 | +0.58% | 26 | 299 | 26.97% |
| AMZN240112C00140000 | 2023-12-08 10:56AM EST | 2024-01-12 | 9.24 | 9.55 | 9.65 | -0.81 | -8.06% | 35 | 110 | 27.95% |
| AMZN240119C00140000 | 2023-12-08 1:50PM EST | 2024-01-19 | 10.06 | 10.05 | 10.10 | +0.11 | +1.11% | 456 | 37,394 | 28.26% |
| AMZN240126C00140000 | 2023-12-08 9:30AM EST | 2024-01-26 | 9.50 | - | - | -1.30 | -12.04% | 5 | - | 0.00% |
| AMZN240216C00140000 | 2023-12-08 1:49PM EST | 2024-02-16 | 13.30 | 13.25 | 13.30 | +0.24 | +1.84% | 70 | 27,643 | 35.85% |
| AMZN240315C00140000 | 2023-12-08 1:48PM EST | 2024-03-15 | 14.75 | 14.65 | 14.75 | +0.22 | +1.51% | 122 | 22,202 | 35.46% |
| AMZN240419C00140000 | 2023-12-08 10:43AM EST | 2024-04-19 | 15.80 | 16.35 | 16.45 | -0.35 | -2.17% | 12 | 6,650 | 35.57% |
| AMZN240621C00140000 | 2023-12-08 1:03PM EST | 2024-06-21 | 19.70 | 19.75 | 19.90 | +0.60 | +3.14% | 98 | 8,527 | 37.78% |
| AMZN240719C00140000 | 2023-12-07 3:23PM EST | 2024-07-19 | 20.64 | 20.80 | 20.95 | 0.00 | - | 2 | 80 | 37.74% |
| AMZN240920C00140000 | 2023-12-08 9:39AM EST | 2024-09-20 | 22.85 | 23.60 | 23.80 | -0.41 | -1.76% | 5 | 4,707 | 39.11% |
| AMZN250117C00140000 | 2023-12-08 1:47PM EST | 2025-01-17 | 28.05 | 27.95 | 28.10 | +0.36 | +1.30% | 76 | 9,417 | 40.20% |
| AMZN250620C00140000 | 2023-12-07 9:59AM EST | 2025-06-20 | 31.86 | 32.90 | 33.10 | 0.00 | - | 1 | 6,368 | 41.51% |
| AMZN250919C00140000 | 2023-12-06 3:13PM EST | 2025-09-19 | 34.09 | 35.35 | 35.70 | 0.00 | - | 2 | 340 | 42.04% |
| AMZN251219C00140000 | 2023-12-08 9:30AM EST | 2025-12-19 | 37.90 | 37.75 | 38.05 | +0.50 | +1.34% | 7 | 2,683 | 42.39% |
| AMZN260116C00140000 | 2023-12-08 10:42AM EST | 2026-01-16 | 37.60 | 38.30 | 38.60 | -0.35 | -0.92% | 1 | 643 | 42.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00140000 | 2023-12-08 1:21PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 552 | 20,945 | 42.19% |
| AMZN231215P00140000 | 2023-12-08 1:53PM EST | 2023-12-15 | 0.22 | 0.21 | 0.22 | -0.15 | -40.54% | 1,829 | 19,399 | 25.93% |
| AMZN231222P00140000 | 2023-12-08 1:48PM EST | 2023-12-22 | 0.54 | 0.54 | 0.55 | -0.24 | -30.77% | 352 | 2,550 | 24.66% |
| AMZN231229P00140000 | 2023-12-08 1:48PM EST | 2023-12-29 | 0.85 | 0.84 | 0.85 | -0.26 | -23.42% | 730 | 2,696 | 23.78% |
| AMZN240105P00140000 | 2023-12-08 1:33PM EST | 2024-01-05 | 1.20 | 1.19 | 1.21 | -0.26 | -17.81% | 162 | 919 | 23.85% |
| AMZN240112P00140000 | 2023-12-08 1:41PM EST | 2024-01-12 | 1.60 | 1.57 | 1.60 | -0.12 | -6.98% | 74 | 177 | 24.24% |
| AMZN240119P00140000 | 2023-12-08 1:51PM EST | 2024-01-19 | 1.93 | 1.91 | 1.92 | -0.26 | -11.87% | 1,031 | 23,905 | 24.21% |
| AMZN240126P00140000 | 2023-12-07 3:50PM EST | 2024-01-26 | 2.60 | 0.50 | 5.25 | 0.00 | - | - | - | 40.00% |
| AMZN240216P00140000 | 2023-12-08 1:53PM EST | 2024-02-16 | 4.50 | 4.50 | 4.60 | -0.25 | -5.26% | 80 | 20,271 | 30.81% |
| AMZN240315P00140000 | 2023-12-08 1:25PM EST | 2024-03-15 | 5.45 | 5.40 | 5.50 | -0.28 | -4.89% | 81 | 11,484 | 29.32% |
| AMZN240419P00140000 | 2023-12-08 10:58AM EST | 2024-04-19 | 6.63 | 6.40 | 6.50 | +0.03 | +0.45% | 308 | 2,805 | 28.25% |
| AMZN240621P00140000 | 2023-12-08 11:46AM EST | 2024-06-21 | 8.83 | 8.55 | 8.70 | +0.25 | +2.91% | 63 | 6,861 | 28.75% |
| AMZN240719P00140000 | 2023-12-07 2:44PM EST | 2024-07-19 | 9.40 | 9.10 | 9.20 | 0.00 | - | 58 | 319 | 28.05% |
| AMZN240920P00140000 | 2023-12-07 3:05PM EST | 2024-09-20 | 11.25 | 10.80 | 10.90 | 0.00 | - | 856 | 5,229 | 28.24% |
| AMZN250117P00140000 | 2023-12-08 1:15PM EST | 2025-01-17 | 13.20 | 13.10 | 13.25 | -0.35 | -2.58% | 68 | 9,697 | 27.75% |
| AMZN250620P00140000 | 2023-12-05 10:42AM EST | 2025-06-20 | 15.70 | 15.70 | 15.90 | 0.00 | - | 16 | 1,123 | 27.47% |
| AMZN250919P00140000 | 2023-12-04 11:19AM EST | 2025-09-19 | 18.25 | 16.95 | 17.35 | 0.00 | - | 6 | 131 | 27.43% |
| AMZN251219P00140000 | 2023-12-07 3:09PM EST | 2025-12-19 | 18.70 | 18.10 | 18.50 | 0.00 | - | 35 | 1,036 | 27.14% |
| AMZN260116P00140000 | 2023-12-07 3:05PM EST | 2026-01-16 | 18.95 | 18.30 | 18.70 | 0.00 | - | 27 | 1,258 | 26.89% |
© 2023 Yahoo. All rights reserved.