Singapore markets close in 8 minutes
Straits Times Index
3,106.95 +32.69 (+1.06%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,534.79 +21.07 (+0.28%) Bitcoin USD
43,225.00 -460.30 (-1.05%) CMC Crypto 200
894.39 +1.68 (+0.19%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00155000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 25.00% |
| AMZN231215C00155000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 6.25% |
| AMZN231222C00155000 | 2023-12-07 3:59PM EST | 2023-12-22 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,805 | 0 | 6.25% |
| AMZN231229C00155000 | 2023-12-07 3:59PM EST | 2023-12-29 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 6.25% |
| AMZN240105C00155000 | 2023-12-07 3:59PM EST | 2024-01-05 | 1.39 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AMZN240112C00155000 | 2023-12-07 3:49PM EST | 2024-01-12 | 1.82 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| AMZN240119C00155000 | 2023-12-07 3:59PM EST | 2024-01-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 3.13% |
| AMZN240216C00155000 | 2023-12-07 3:57PM EST | 2024-02-16 | 5.33 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 3.13% |
| AMZN240315C00155000 | 2023-12-07 3:56PM EST | 2024-03-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 3.13% |
| AMZN240419C00155000 | 2023-12-07 3:51PM EST | 2024-04-19 | 8.19 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| AMZN240621C00155000 | 2023-12-07 3:46PM EST | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| AMZN240719C00155000 | 2023-12-07 11:53AM EST | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN240920C00155000 | 2023-12-07 3:30PM EST | 2024-09-20 | 15.52 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| AMZN250117C00155000 | 2023-12-07 3:54PM EST | 2025-01-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AMZN250620C00155000 | 2023-12-07 2:25PM EST | 2025-06-20 | 25.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMZN250919C00155000 | 2023-12-04 9:56AM EST | 2025-09-19 | 26.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| AMZN251219C00155000 | 2023-12-07 1:15PM EST | 2025-12-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| AMZN260116C00155000 | 2023-12-07 2:54PM EST | 2026-01-16 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00155000 | 2023-12-07 3:00PM EST | 2023-12-08 | 8.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN231215P00155000 | 2023-12-07 3:56PM EST | 2023-12-15 | 8.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN231222P00155000 | 2023-12-07 12:54PM EST | 2023-12-22 | 7.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN231229P00155000 | 2023-12-07 3:59PM EST | 2023-12-29 | 8.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AMZN240105P00155000 | 2023-12-07 2:21PM EST | 2024-01-05 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240112P00155000 | 2023-12-07 3:24PM EST | 2024-01-12 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240119P00155000 | 2023-12-07 1:34PM EST | 2024-01-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240216P00155000 | 2023-12-07 3:26PM EST | 2024-02-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-12-07 1:45PM EST | 2024-03-15 | 12.56 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AMZN240419P00155000 | 2023-12-06 3:59PM EST | 2024-04-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00155000 | 2023-12-01 2:31PM EST | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMZN240719P00155000 | 2023-12-07 2:34PM EST | 2024-07-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00155000 | 2023-12-07 12:29PM EST | 2024-09-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMZN250117P00155000 | 2023-12-06 3:48PM EST | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 0.00% |
| AMZN250620P00155000 | 2023-11-13 12:14PM EST | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250919P00155000 | 2023-11-20 1:26PM EST | 2025-09-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00155000 | 2023-12-05 3:45PM EST | 2025-12-19 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00155000 | 2023-12-05 10:56AM EST | 2026-01-16 | 25.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.