Singapore markets closed
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,402.20 -41.75 (-0.94%) Dow
34,440.88 -76.85 (-0.22%) Nasdaq
13,469.13 -209.06 (-1.53%) Bitcoin USD
26,726.09 -254.73 (-0.94%) CMC Crypto 200
570.22 -9.14 (-1.58%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00150000 | 2023-09-20 3:55PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 25.00% |
| AMZN230929C00150000 | 2023-09-20 3:59PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 12.50% |
| AMZN231006C00150000 | 2023-09-20 3:59PM EDT | 2023-10-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| AMZN231013C00150000 | 2023-09-20 3:56PM EDT | 2023-10-13 | 0.29 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| AMZN231020C00150000 | 2023-09-20 3:59PM EDT | 2023-10-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,421 | 0 | 6.25% |
| AMZN231027C00150000 | 2023-09-20 3:59PM EDT | 2023-10-27 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 6.25% |
| AMZN231117C00150000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 6.25% |
| AMZN231215C00150000 | 2023-09-20 3:57PM EDT | 2023-12-15 | 3.59 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
| AMZN240119C00150000 | 2023-09-20 3:59PM EDT | 2024-01-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 3.13% |
| AMZN240216C00150000 | 2023-09-20 3:55PM EDT | 2024-02-16 | 6.81 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AMZN240315C00150000 | 2023-09-20 3:53PM EDT | 2024-03-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| AMZN240419C00150000 | 2023-09-20 3:42PM EDT | 2024-04-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| AMZN240621C00150000 | 2023-09-20 3:36PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMZN240920C00150000 | 2023-09-20 2:51PM EDT | 2024-09-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN250117C00150000 | 2023-09-20 3:59PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| AMZN250620C00150000 | 2023-09-20 12:40PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN251219C00150000 | 2023-09-20 3:43PM EDT | 2025-12-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMZN260116C00150000 | 2023-09-20 3:49PM EDT | 2026-01-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00150000 | 2023-09-20 3:03PM EDT | 2023-09-22 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 0.00% |
| AMZN230929P00150000 | 2023-09-20 11:30AM EDT | 2023-09-29 | 13.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN231006P00150000 | 2023-09-20 3:16PM EDT | 2023-10-06 | 14.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN231013P00150000 | 2023-09-20 3:46PM EDT | 2023-10-13 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231020P00150000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN231027P00150000 | 2023-09-20 3:57PM EDT | 2023-10-27 | 15.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN231117P00150000 | 2023-09-20 3:25PM EDT | 2023-11-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN231215P00150000 | 2023-09-20 1:32PM EDT | 2023-12-15 | 15.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN240119P00150000 | 2023-09-20 2:20PM EDT | 2024-01-19 | 16.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN240216P00150000 | 2023-09-20 3:58PM EDT | 2024-02-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-09-20 3:48PM EDT | 2024-03-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240419P00150000 | 2023-09-15 10:46AM EDT | 2024-04-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621P00150000 | 2023-09-20 12:36PM EDT | 2024-06-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00150000 | 2023-09-20 3:57PM EDT | 2024-09-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00150000 | 2023-09-20 12:18PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN250620P00150000 | 2023-09-13 11:39AM EDT | 2025-06-20 | 22.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00150000 | 2023-09-19 10:31AM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN260116P00150000 | 2023-09-20 1:20PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
