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
39,400.77 +677.97 (+1.75%) 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:65.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00065000 | 2023-11-17 11:39AM EST | 2023-12-15 | 79.35 | 81.75 | 82.40 | 0.00 | - | 9 | 475 | 160.16% |
| AMZN240119C00065000 | 2023-11-30 9:35AM EST | 2024-01-19 | 81.90 | 81.90 | 83.00 | 0.00 | - | 4 | 1,570 | 115.63% |
| AMZN240216C00065000 | 2023-12-01 1:16PM EST | 2024-02-16 | 82.20 | 82.40 | 83.05 | 0.00 | - | 9 | 45 | 100.78% |
| AMZN240315C00065000 | 2023-11-07 11:01AM EST | 2024-03-15 | 79.21 | 82.45 | 83.45 | 0.00 | - | 1 | 372 | 91.11% |
| AMZN240419C00065000 | 2023-11-08 3:27PM EST | 2024-04-19 | 78.86 | 82.35 | 83.85 | 0.00 | - | 1 | 25 | 81.37% |
| AMZN240621C00065000 | 2023-11-14 12:44PM EST | 2024-06-21 | 83.53 | 83.20 | 85.30 | 0.00 | - | 58 | 6,267 | 79.94% |
| AMZN240920C00065000 | 2023-11-03 1:43PM EST | 2024-09-20 | 77.90 | 84.45 | 85.90 | 0.00 | - | 1 | 1,108 | 72.94% |
| AMZN250117C00065000 | 2023-11-29 10:27AM EST | 2025-01-17 | 86.50 | 85.05 | 87.70 | 0.00 | - | 1 | 1,459 | 67.74% |
| AMZN250620C00065000 | 2023-11-16 3:02PM EST | 2025-06-20 | 84.27 | 86.90 | 89.35 | 0.00 | - | 10 | 331 | 64.68% |
| AMZN250919C00065000 | 2023-11-07 12:33PM EST | 2025-09-19 | 85.65 | 87.00 | 91.00 | 0.00 | - | 1 | 2 | 63.00% |
| AMZN251219C00065000 | 2023-11-15 11:36AM EST | 2025-12-19 | 87.76 | 88.15 | 91.60 | 0.00 | - | 1 | 928 | 61.73% |
| AMZN260116C00065000 | 2023-12-01 3:35PM EST | 2026-01-16 | 90.65 | 88.80 | 91.85 | +0.80 | +0.89% | 1 | 168 | 61.93% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00065000 | 2023-11-29 12:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 131.25% |
| AMZN240119P00065000 | 2023-11-21 2:14PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,763 | 70.31% |
| AMZN240216P00065000 | 2023-12-01 1:05PM EST | 2024-02-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,590 | 61.72% |
| AMZN240315P00065000 | 2023-12-01 10:18AM EST | 2024-03-15 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 32 | 1,064 | 56.25% |
| AMZN240419P00065000 | 2023-12-01 3:56PM EST | 2024-04-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 304 | 51.95% |
| AMZN240621P00065000 | 2023-11-27 11:38AM EST | 2024-06-21 | 0.16 | 0.14 | 0.18 | 0.00 | - | 27 | 4,518 | 49.95% |
| AMZN240920P00065000 | 2023-11-30 2:19PM EST | 2024-09-20 | 0.36 | 0.31 | 0.35 | 0.00 | - | 5 | 1,828 | 45.85% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 2025-01-17 | 0.69 | 0.62 | 0.67 | 0.00 | - | 12 | 25,951 | 43.24% |
| AMZN250620P00065000 | 2023-11-21 1:16PM EST | 2025-06-20 | 1.23 | 1.03 | 1.16 | 0.00 | - | 85 | 424 | 41.15% |
| AMZN250919P00065000 | 2023-12-01 3:57PM EST | 2025-09-19 | 1.49 | 1.18 | 1.49 | +0.04 | +2.76% | 3 | 211 | 40.37% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 2025-12-19 | 1.72 | 1.50 | 1.82 | 0.00 | - | 1 | 423 | 39.65% |
| AMZN260116P00065000 | 2023-11-30 1:42PM EST | 2026-01-16 | 1.71 | 1.55 | 1.80 | 0.00 | - | 9 | 948 | 38.82% |
© 2023 Yahoo. All rights reserved.