Singapore markets close in 14 minutes
Straits Times Index
3,070.86 -13.84 (-0.45%) Nikkei
33,486.89 +165.67 (+0.50%) Hang Seng
17,042.88 +49.44 (+0.29%) FTSE 100
7,428.71 +5.25 (+0.07%) Bitcoin USD
37,672.98 -557.43 (-1.46%) CMC Crypto 200
777.98 -7.52 (-0.96%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00160000 | 2023-11-29 3:58PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 25.00% |
| AMZN231208C00160000 | 2023-11-29 3:54PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 12.50% |
| AMZN231215C00160000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 12.50% |
| AMZN231222C00160000 | 2023-11-29 3:44PM EST | 2023-12-22 | 0.30 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 6.25% |
| AMZN231229C00160000 | 2023-11-29 3:57PM EST | 2023-12-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| AMZN240105C00160000 | 2023-11-29 3:52PM EST | 2024-01-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| AMZN240119C00160000 | 2023-11-29 3:59PM EST | 2024-01-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 6.25% |
| AMZN240216C00160000 | 2023-11-29 3:51PM EST | 2024-02-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 3.13% |
| AMZN240315C00160000 | 2023-11-29 3:57PM EST | 2024-03-15 | 4.83 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| AMZN240419C00160000 | 2023-11-29 3:59PM EST | 2024-04-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| AMZN240621C00160000 | 2023-11-29 2:42PM EST | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| AMZN240719C00160000 | 2023-11-29 3:39PM EST | 2024-07-19 | 10.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN240920C00160000 | 2023-11-29 3:39PM EST | 2024-09-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMZN250117C00160000 | 2023-11-29 2:19PM EST | 2025-01-17 | 17.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMZN250620C00160000 | 2023-11-29 9:57AM EST | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250919C00160000 | 2023-11-29 2:53PM EST | 2025-09-19 | 25.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219C00160000 | 2023-11-29 1:08PM EST | 2025-12-19 | 28.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260116C00160000 | 2023-11-29 1:54PM EST | 2026-01-16 | 28.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00160000 | 2023-11-29 3:16PM EST | 2023-12-01 | 13.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN231208P00160000 | 2023-11-29 3:50PM EST | 2023-12-08 | 13.69 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN231215P00160000 | 2023-11-29 2:52PM EST | 2023-12-15 | 13.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN231222P00160000 | 2023-11-27 3:50PM EST | 2023-12-22 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN231229P00160000 | 2023-11-27 3:51PM EST | 2023-12-29 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P00160000 | 2023-11-29 2:15PM EST | 2024-01-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240216P00160000 | 2023-11-29 9:51AM EST | 2024-02-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN240315P00160000 | 2023-11-29 3:29PM EST | 2024-03-15 | 16.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN240419P00160000 | 2023-11-29 12:54PM EST | 2024-04-19 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00160000 | 2023-11-29 11:04AM EST | 2024-06-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 0.00% |
| AMZN240920P00160000 | 2023-11-20 1:48PM EST | 2024-09-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00160000 | 2023-11-29 2:27PM EST | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00160000 | 2023-11-27 12:20PM EST | 2025-06-20 | 24.47 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN250919P00160000 | 2023-11-28 12:11PM EST | 2025-09-19 | 26.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN251219P00160000 | 2023-11-29 10:19AM EST | 2025-12-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00160000 | 2023-11-28 3:16PM EST | 2026-01-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.