Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00100000 | 2023-12-01 2:10PM EST | 2023-12-08 | 46.89 | 46.75 | 47.35 | +2.04 | +4.55% | 23 | 98 | 103.91% |
| AMZN231215C00100000 | 2023-12-01 3:56PM EST | 2023-12-15 | 47.11 | 46.80 | 47.75 | +2.16 | +4.81% | 8 | 3,191 | 101.86% |
| AMZN231222C00100000 | 2023-11-27 2:44PM EST | 2023-12-22 | 46.74 | 46.75 | 47.60 | -1.84 | -3.79% | 1 | 6 | 76.56% |
| AMZN231229C00100000 | 2023-12-01 3:53PM EST | 2023-12-29 | 47.55 | 47.15 | 48.10 | +1.72 | +3.75% | 41 | 27 | 84.72% |
| AMZN240119C00100000 | 2023-12-01 2:49PM EST | 2024-01-19 | 47.60 | 47.45 | 48.00 | +1.05 | +2.26% | 29 | 34,406 | 66.11% |
| AMZN240216C00100000 | 2023-12-01 9:37AM EST | 2024-02-16 | 47.65 | 47.90 | 48.90 | +0.53 | +1.12% | 1 | 1,942 | 61.74% |
| AMZN240315C00100000 | 2023-11-30 2:44PM EST | 2024-03-15 | 48.48 | 48.15 | 49.75 | +1.48 | +3.15% | 1 | 2,888 | 57.84% |
| AMZN240419C00100000 | 2023-11-30 12:47PM EST | 2024-04-19 | 48.20 | 49.10 | 50.05 | 0.00 | - | 1 | 1,369 | 54.39% |
| AMZN240621C00100000 | 2023-12-01 1:16PM EST | 2024-06-21 | 50.90 | 50.80 | 52.05 | +1.30 | +2.62% | 3 | 16,680 | 54.16% |
| AMZN240920C00100000 | 2023-11-30 3:26PM EST | 2024-09-20 | 51.40 | 52.75 | 53.70 | 0.00 | - | 4 | 2,190 | 51.32% |
| AMZN250117C00100000 | 2023-12-01 2:58PM EST | 2025-01-17 | 56.25 | 55.65 | 56.25 | +1.75 | +3.21% | 25 | 8,723 | 50.67% |
| AMZN250620C00100000 | 2023-11-29 3:42PM EST | 2025-06-20 | 58.85 | 59.00 | 59.50 | 0.00 | - | 2 | 3,961 | 50.35% |
| AMZN250919C00100000 | 2023-10-31 2:30PM EST | 2025-09-19 | 50.50 | 59.50 | 61.05 | 0.00 | - | 2 | 1 | 50.22% |
| AMZN251219C00100000 | 2023-11-30 12:45PM EST | 2025-12-19 | 61.35 | 62.25 | 63.00 | 0.00 | - | 2 | 5,841 | 50.55% |
| AMZN260116C00100000 | 2023-12-01 2:56PM EST | 2026-01-16 | 63.10 | 62.50 | 63.30 | +1.51 | +2.45% | 2 | 786 | 50.15% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00100000 | 2023-11-22 10:40AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 90.63% |
| AMZN231215P00100000 | 2023-12-01 3:41PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,022 | 16,676 | 68.75% |
| AMZN231222P00100000 | 2023-12-01 3:13PM EST | 2023-12-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 58.59% |
| AMZN231229P00100000 | 2023-11-28 11:33AM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 214 | 51.95% |
| AMZN240119P00100000 | 2023-12-01 12:48PM EST | 2024-01-19 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 27 | 61,457 | 43.56% |
| AMZN240216P00100000 | 2023-12-01 1:22PM EST | 2024-02-16 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 10 | 5,812 | 42.97% |
| AMZN240315P00100000 | 2023-12-01 2:25PM EST | 2024-03-15 | 0.37 | 0.37 | 0.38 | -0.04 | -9.76% | 12 | 9,906 | 40.14% |
| AMZN240419P00100000 | 2023-12-01 3:56PM EST | 2024-04-19 | 0.58 | 0.57 | 0.60 | -0.06 | -9.38% | 19 | 7,215 | 37.96% |
| AMZN240621P00100000 | 2023-12-01 1:19PM EST | 2024-06-21 | 1.20 | 1.19 | 1.24 | -0.13 | -9.77% | 106 | 31,627 | 37.10% |
| AMZN240719P00100000 | 2023-12-01 3:06PM EST | 2024-07-19 | 1.41 | 1.39 | 1.43 | -0.16 | -10.19% | 17 | 76 | 36.05% |
| AMZN240920P00100000 | 2023-12-01 2:31PM EST | 2024-09-20 | 2.11 | 2.07 | 2.12 | -0.07 | -3.21% | 73 | 15,107 | 35.57% |
| AMZN250117P00100000 | 2023-12-01 3:42PM EST | 2025-01-17 | 3.30 | 3.20 | 3.35 | -0.20 | -5.71% | 19 | 29,815 | 34.58% |
| AMZN250620P00100000 | 2023-11-30 2:08PM EST | 2025-06-20 | 5.10 | 4.70 | 4.85 | 0.00 | - | 4 | 7,786 | 33.62% |
| AMZN250919P00100000 | 2023-11-28 12:50PM EST | 2025-09-19 | 5.60 | 5.40 | 5.65 | 0.00 | - | 20 | 53 | 33.09% |
| AMZN251219P00100000 | 2023-11-30 2:19PM EST | 2025-12-19 | 6.65 | 6.20 | 6.60 | 0.00 | - | 3 | 9,852 | 33.02% |
| AMZN260116P00100000 | 2023-11-30 1:22PM EST | 2026-01-16 | 6.75 | 6.30 | 6.60 | 0.00 | - | 3 | 4,748 | 32.42% |
© 2023 Yahoo. All rights reserved.