Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00105000 | 2023-12-08 9:30AM EST | 2023-12-15 | 42.55 | 42.15 | 42.80 | +1.33 | +3.23% | 3 | 6,423 | 103.91% |
| AMZN231222C00105000 | 2023-11-17 3:17PM EST | 2023-12-22 | 39.84 | 42.25 | 43.00 | 0.00 | - | 5 | 27 | 88.48% |
| AMZN231229C00105000 | 2023-12-07 9:41AM EST | 2023-12-29 | 41.92 | 42.40 | 43.05 | 0.00 | - | 1 | 22 | 77.34% |
| AMZN240105C00105000 | 2023-12-05 10:24AM EST | 2024-01-05 | 41.15 | 42.55 | 43.45 | -2.01 | -4.66% | 1 | 2 | 75.73% |
| AMZN240119C00105000 | 2023-12-08 3:49PM EST | 2024-01-19 | 42.93 | 42.70 | 43.40 | +0.12 | +0.28% | 13 | 37,091 | 62.89% |
| AMZN240216C00105000 | 2023-12-07 3:02PM EST | 2024-02-16 | 43.18 | 43.45 | 44.25 | +0.59 | +1.39% | 1 | 1,185 | 59.16% |
| AMZN240315C00105000 | 2023-12-08 9:30AM EST | 2024-03-15 | 44.04 | 44.00 | 44.90 | +0.04 | +0.09% | 201 | 2,714 | 55.10% |
| AMZN240419C00105000 | 2023-12-07 9:38AM EST | 2024-04-19 | 44.50 | 45.00 | 45.60 | 0.00 | - | 1 | 811 | 52.71% |
| AMZN240621C00105000 | 2023-12-07 2:49PM EST | 2024-06-21 | 46.41 | 46.85 | 47.25 | 0.00 | - | 5 | 4,580 | 51.31% |
| AMZN240719C00105000 | 2023-11-22 10:28AM EST | 2024-07-19 | 47.67 | 46.90 | 48.65 | 0.00 | - | 2 | 1 | 50.78% |
| AMZN240920C00105000 | 2023-12-08 3:49PM EST | 2024-09-20 | 49.30 | 49.15 | 49.75 | +0.30 | +0.61% | 5 | 1,713 | 50.24% |
| AMZN250117C00105000 | 2023-12-08 3:10PM EST | 2025-01-17 | 52.49 | 51.95 | 52.70 | +0.41 | +0.79% | 2 | 1,922 | 50.40% |
| AMZN250620C00105000 | 2023-12-06 3:51PM EST | 2025-06-20 | 53.45 | 55.75 | 56.15 | 0.00 | - | 1 | 534 | 49.88% |
| AMZN250919C00105000 | 2023-12-01 12:55PM EST | 2025-09-19 | 57.40 | 57.60 | 58.05 | 0.00 | - | 1 | 18 | 49.73% |
| AMZN251219C00105000 | 2023-12-01 3:39PM EST | 2025-12-19 | 59.00 | 59.35 | 59.80 | 0.00 | - | 2 | 1,738 | 49.54% |
| AMZN260116C00105000 | 2023-12-08 2:30PM EST | 2026-01-16 | 60.12 | 59.85 | 60.20 | +0.52 | +0.87% | 22 | 70 | 49.30% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00105000 | 2023-12-08 2:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20,395 | 81.25% |
| AMZN231222P00105000 | 2023-12-04 12:52PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 199 | 63.28% |
| AMZN231229P00105000 | 2023-12-08 3:58PM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 170 | 51.56% |
| AMZN240105P00105000 | 2023-12-07 9:35AM EST | 2024-01-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,393 | 50.00% |
| AMZN240112P00105000 | 2023-12-08 3:41PM EST | 2024-01-12 | 0.04 | 0.00 | 0.05 | 0.00 | - | 513 | 111 | 45.90% |
| AMZN240119P00105000 | 2023-12-08 2:55PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 52,905 | 41.99% |
| AMZN240216P00105000 | 2023-12-08 3:21PM EST | 2024-02-16 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 67 | 5,393 | 41.46% |
| AMZN240315P00105000 | 2023-12-08 2:45PM EST | 2024-03-15 | 0.44 | 0.44 | 0.46 | -0.04 | -8.33% | 4 | 8,164 | 38.65% |
| AMZN240419P00105000 | 2023-12-08 2:44PM EST | 2024-04-19 | 0.73 | 0.72 | 0.75 | -0.04 | -5.19% | 1 | 4,944 | 36.72% |
| AMZN240621P00105000 | 2023-12-08 3:59PM EST | 2024-06-21 | 1.51 | 1.50 | 1.54 | -0.05 | -3.21% | 22 | 11,019 | 36.07% |
| AMZN240719P00105000 | 2023-12-08 3:45PM EST | 2024-07-19 | 1.76 | 1.74 | 1.78 | -0.05 | -2.76% | 5 | 26 | 35.12% |
| AMZN240920P00105000 | 2023-12-08 2:44PM EST | 2024-09-20 | 2.56 | 2.54 | 2.62 | -0.15 | -5.54% | 13 | 4,641 | 34.82% |
| AMZN250117P00105000 | 2023-12-08 3:17PM EST | 2025-01-17 | 3.85 | 3.85 | 4.00 | -0.20 | -4.94% | 23 | 28,457 | 33.79% |
| AMZN250620P00105000 | 2023-11-28 9:31AM EST | 2025-06-20 | 5.60 | 5.50 | 5.70 | -0.15 | -2.61% | 2 | 4,115 | 32.95% |
| AMZN250919P00105000 | 2023-12-05 3:55PM EST | 2025-09-19 | 6.64 | 6.35 | 6.60 | 0.00 | - | 4 | 5 | 32.49% |
| AMZN251219P00105000 | 2023-12-08 10:16AM EST | 2025-12-19 | 7.31 | 7.20 | 7.45 | -0.32 | -4.19% | 4 | 2,873 | 32.08% |
| AMZN260116P00105000 | 2023-12-06 2:51PM EST | 2026-01-16 | 7.73 | 7.35 | 7.65 | 0.00 | - | 1 | 778 | 31.87% |
© 2023 Yahoo. All rights reserved.