Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,552.07 +787.00 (+2.03%) 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:175.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00175000 | 2023-12-01 2:40PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,494 | 410 | 50.00% |
| AMZN231215C00175000 | 2023-12-01 3:37PM EST | 2023-12-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 3,776 | 38.28% |
| AMZN231222C00175000 | 2023-11-30 11:56AM EST | 2023-12-22 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 615 | 31.84% |
| AMZN231229C00175000 | 2023-12-01 2:56PM EST | 2023-12-29 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 144 | 10,176 | 28.32% |
| AMZN240105C00175000 | 2023-12-01 9:30AM EST | 2024-01-05 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 10 | 67 | 26.86% |
| AMZN240119C00175000 | 2023-12-01 3:53PM EST | 2024-01-19 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 331 | 43,706 | 25.20% |
| AMZN240216C00175000 | 2023-12-01 3:30PM EST | 2024-02-16 | 1.07 | 1.03 | 1.07 | 0.00 | - | 207 | 16,957 | 30.08% |
| AMZN240315C00175000 | 2023-12-01 3:50PM EST | 2024-03-15 | 1.66 | 1.63 | 1.68 | +0.20 | +13.70% | 98 | 4,265 | 29.33% |
| AMZN240419C00175000 | 2023-11-30 3:24PM EST | 2024-04-19 | 2.60 | 2.54 | 2.59 | +0.34 | +15.04% | 13 | 1,733 | 29.32% |
| AMZN240621C00175000 | 2023-12-01 2:56PM EST | 2024-06-21 | 5.08 | 4.95 | 5.10 | +0.08 | +1.60% | 12 | 5,877 | 31.86% |
| AMZN240719C00175000 | 2023-12-01 11:03AM EST | 2024-07-19 | 5.55 | 5.70 | 5.85 | -0.06 | -1.07% | 7 | 224 | 31.77% |
| AMZN240920C00175000 | 2023-12-01 3:12PM EST | 2024-09-20 | 8.20 | 8.15 | 8.30 | 0.00 | - | 123 | 1,160 | 33.42% |
| AMZN250117C00175000 | 2023-12-01 3:38PM EST | 2025-01-17 | 12.10 | 12.00 | 12.25 | +0.77 | +6.80% | 157 | 7,562 | 34.93% |
| AMZN250620C00175000 | 2023-11-29 11:00AM EST | 2025-06-20 | 17.40 | 16.80 | 17.05 | 0.00 | - | 2 | 4,274 | 36.53% |
| AMZN250919C00175000 | 2023-11-14 9:51AM EST | 2025-09-19 | 19.98 | 19.35 | 19.60 | 0.00 | - | 1 | 17 | 37.17% |
| AMZN251219C00175000 | 2023-12-01 9:47AM EST | 2025-12-19 | 22.00 | 21.75 | 22.10 | +0.80 | +3.77% | 1 | 1,710 | 37.82% |
| AMZN260116C00175000 | 2023-11-29 3:10PM EST | 2026-01-16 | 22.77 | 22.30 | 22.70 | 0.00 | - | 20 | 774 | 37.84% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00175000 | 2023-11-27 9:51AM EST | 2023-12-15 | 26.97 | 27.40 | 28.30 | 0.00 | - | 1 | 0 | 55.32% |
| AMZN240119P00175000 | 2023-11-29 10:03AM EST | 2024-01-19 | 26.93 | 27.50 | 28.55 | 0.00 | - | 1 | 0 | 32.50% |
| AMZN240216P00175000 | 2023-11-30 3:42PM EST | 2024-02-16 | 28.00 | 27.70 | 28.35 | -2.75 | -8.94% | 5 | 3 | 23.58% |
| AMZN240315P00175000 | 2023-11-30 9:40AM EST | 2024-03-15 | 29.12 | 27.85 | 28.70 | 0.00 | - | 10 | 2 | 23.34% |
| AMZN240419P00175000 | 2023-09-27 1:36PM EST | 2024-04-19 | 50.30 | 46.10 | 48.35 | 0.00 | - | 150 | 0 | 79.90% |
| AMZN240621P00175000 | 2023-11-14 9:34AM EST | 2024-06-21 | 30.34 | 28.45 | 30.25 | 0.00 | - | 2 | 21 | 23.29% |
| AMZN240920P00175000 | 2023-11-24 11:59AM EST | 2024-09-20 | 30.92 | 29.75 | 31.45 | 0.00 | - | 2 | 337 | 22.59% |
| AMZN250117P00175000 | 2023-12-01 12:17PM EST | 2025-01-17 | 32.50 | 31.90 | 32.80 | -0.04 | -0.12% | 19 | 1,020 | 21.81% |
| AMZN250620P00175000 | 2023-11-13 10:31AM EST | 2025-06-20 | 37.65 | 34.15 | 34.90 | 0.00 | - | 1 | 40 | 21.99% |
| AMZN250919P00175000 | 2023-11-22 2:57PM EST | 2025-09-19 | 35.77 | 34.75 | 36.05 | 0.00 | - | - | 1 | 22.05% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 2025-12-19 | 38.00 | 36.30 | 38.00 | 0.00 | - | 2 | 536 | 23.18% |
| AMZN260116P00175000 | 2023-11-22 10:35AM EST | 2026-01-16 | 36.56 | 36.40 | 37.45 | 0.00 | - | 1 | 36 | 22.07% |
© 2023 Yahoo. All rights reserved.