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
38,795.83 +258.20 (+0.67%) 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:185.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00185000 | 2023-11-27 10:59AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 56.25% |
| AMZN231215C00185000 | 2023-12-01 3:22PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 318 | 1,798 | 44.92% |
| AMZN231222C00185000 | 2023-11-29 9:49AM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 129 | 36.72% |
| AMZN231229C00185000 | 2023-11-30 1:29PM EST | 2023-12-29 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 330 | 34.18% |
| AMZN240119C00185000 | 2023-12-01 2:51PM EST | 2024-01-19 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 32 | 8,907 | 27.25% |
| AMZN240216C00185000 | 2023-12-01 2:07PM EST | 2024-02-16 | 0.41 | 0.41 | 0.43 | +0.03 | +7.89% | 75 | 1,537 | 29.74% |
| AMZN240315C00185000 | 2023-12-01 3:50PM EST | 2024-03-15 | 0.76 | 0.74 | 0.77 | +0.08 | +11.76% | 10 | 2,599 | 28.82% |
| AMZN240419C00185000 | 2023-12-01 3:15PM EST | 2024-04-19 | 1.32 | 1.30 | 1.35 | +0.17 | +14.78% | 7 | 781 | 28.68% |
| AMZN240621C00185000 | 2023-11-30 3:07PM EST | 2024-06-21 | 2.90 | 3.10 | 3.20 | 0.00 | - | 57 | 2,456 | 30.99% |
| AMZN240719C00185000 | 2023-11-29 9:49AM EST | 2024-07-19 | 4.20 | 3.70 | 3.80 | 0.00 | - | 5 | 9 | 30.88% |
| AMZN240920C00185000 | 2023-12-01 1:00PM EST | 2024-09-20 | 5.75 | 5.70 | 5.85 | +0.55 | +10.58% | 23 | 1,038 | 32.44% |
| AMZN250117C00185000 | 2023-12-01 2:49PM EST | 2025-01-17 | 9.25 | 9.15 | 9.30 | +0.56 | +6.44% | 6 | 5,271 | 33.79% |
| AMZN250620C00185000 | 2023-11-30 3:52PM EST | 2025-06-20 | 13.75 | 13.60 | 13.85 | 0.00 | - | 2 | 1,621 | 35.52% |
| AMZN250919C00185000 | 2023-11-16 11:20AM EST | 2025-09-19 | 14.99 | 15.90 | 16.55 | 0.00 | - | 1 | 11 | 36.51% |
| AMZN251219C00185000 | 2023-12-01 11:06AM EST | 2025-12-19 | 18.38 | 18.40 | 18.75 | -0.24 | -1.29% | 2 | 1,108 | 36.89% |
| AMZN260116C00185000 | 2023-12-01 11:11AM EST | 2026-01-16 | 19.25 | 18.95 | 19.35 | 0.00 | - | 3 | 74 | 36.93% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00185000 | 2023-08-04 8:39AM EST | 2023-12-15 | 43.81 | 45.15 | 47.55 | 0.00 | - | 2 | 0 | 174.59% |
| AMZN240119P00185000 | 2023-02-24 12:52PM EST | 2024-01-19 | 92.31 | 86.40 | 87.40 | 0.00 | - | 2 | 0 | 286.60% |
| AMZN240216P00185000 | 2023-11-08 2:08PM EST | 2024-02-16 | 42.58 | 37.65 | 38.70 | 0.00 | - | 1 | 0 | 33.30% |
| AMZN240315P00185000 | 2023-08-08 10:13AM EST | 2024-03-15 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 71.25% |
| AMZN240419P00185000 | 2023-08-17 9:43AM EST | 2024-04-19 | 50.86 | 42.70 | 46.80 | 0.00 | - | 2 | 0 | 50.13% |
| AMZN240621P00185000 | 2023-11-21 1:03PM EST | 2024-06-21 | 41.55 | 36.95 | 38.90 | 0.00 | - | 2 | 1 | 21.73% |
| AMZN240920P00185000 | 2023-11-22 12:14PM EST | 2024-09-20 | 38.59 | 38.05 | 40.00 | 0.00 | - | 2 | 3 | 22.27% |
| AMZN250117P00185000 | 2023-11-29 10:31AM EST | 2025-01-17 | 40.00 | 39.30 | 40.20 | -0.45 | -1.11% | 3 | 468 | 19.35% |
| AMZN250620P00185000 | 2023-11-27 9:40AM EST | 2025-06-20 | 40.78 | 40.90 | 42.20 | 0.00 | - | 3 | 18 | 20.57% |
| AMZN251219P00185000 | 2023-11-30 12:55PM EST | 2025-12-19 | 44.57 | 42.90 | 44.20 | 0.00 | - | 1 | 8 | 20.92% |
| AMZN260116P00185000 | 2023-11-15 9:30AM EST | 2026-01-16 | 43.63 | 43.05 | 44.80 | 0.00 | - | 1 | 413 | 21.38% |
© 2023 Yahoo. All rights reserved.