Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,102.56 +12.25 (+0.40%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,751.46 -78.84 (-0.47%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,645.43 +2,224.50 (+5.64%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00165000 | 2023-12-01 3:47PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 25.00% |
| AMZN231215C00165000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 12.50% |
| AMZN231222C00165000 | 2023-12-01 3:54PM EST | 2023-12-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| AMZN231229C00165000 | 2023-12-01 3:28PM EST | 2023-12-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| AMZN240105C00165000 | 2023-12-01 3:34PM EST | 2024-01-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMZN240112C00165000 | 2023-12-01 3:55PM EST | 2024-01-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN240119C00165000 | 2023-12-01 3:58PM EST | 2024-01-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AMZN240216C00165000 | 2023-12-01 3:54PM EST | 2024-02-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3,749 | 0 | 6.25% |
| AMZN240315C00165000 | 2023-12-01 3:59PM EST | 2024-03-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMZN240419C00165000 | 2023-12-01 3:55PM EST | 2024-04-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMZN240621C00165000 | 2023-12-01 3:50PM EST | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| AMZN240719C00165000 | 2023-12-01 3:40PM EST | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN240920C00165000 | 2023-12-01 1:53PM EST | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMZN250117C00165000 | 2023-12-01 1:54PM EST | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN250620C00165000 | 2023-12-01 1:07PM EST | 2025-06-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN250919C00165000 | 2023-11-30 10:44AM EST | 2025-09-19 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00165000 | 2023-12-01 3:36PM EST | 2025-12-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMZN260116C00165000 | 2023-12-01 1:10PM EST | 2026-01-16 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00165000 | 2023-11-30 2:52PM EST | 2023-12-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN231229P00165000 | 2023-11-30 12:40PM EST | 2023-12-29 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240105P00165000 | 2023-11-28 9:53AM EST | 2024-01-05 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240112P00165000 | 2023-11-30 3:45PM EST | 2024-01-12 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240119P00165000 | 2023-12-01 10:07AM EST | 2024-01-19 | 18.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240216P00165000 | 2023-12-01 10:16AM EST | 2024-02-16 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00165000 | 2023-12-01 10:38AM EST | 2024-03-15 | 20.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240419P00165000 | 2023-11-27 9:56AM EST | 2024-04-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00165000 | 2023-11-30 3:55PM EST | 2024-06-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240719P00165000 | 2023-12-01 10:28AM EST | 2024-07-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920P00165000 | 2023-12-01 12:16PM EST | 2024-09-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00165000 | 2023-12-01 1:25PM EST | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00165000 | 2023-11-21 10:24AM EST | 2025-06-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00165000 | 2023-11-22 11:18AM EST | 2025-09-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219P00165000 | 2023-11-29 10:19AM EST | 2025-12-19 | 30.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00165000 | 2023-12-01 2:00PM EST | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.