Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EST. Market open.
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 | 2023-12-05 9:44AM EST | 2023-12-15 | 80.95 | 81.35 | 81.90 | +1.47 | +1.85% | 2 | 494 | 146.88% |
| AMZN240119C00065000 | 2023-11-30 9:35AM EST | 2024-01-19 | 81.90 | 81.55 | 82.15 | 0.00 | - | 4 | 1,570 | 108.30% |
| AMZN240216C00065000 | 2023-12-01 1:16PM EST | 2024-02-16 | 82.20 | 81.65 | 82.55 | 0.00 | - | 9 | 38 | 95.95% |
| AMZN240315C00065000 | 2023-12-04 3:58PM EST | 2024-03-15 | 80.95 | 81.90 | 83.15 | 0.00 | - | 2 | 374 | 91.89% |
| AMZN240419C00065000 | 2023-11-08 3:27PM EST | 2024-04-19 | 78.86 | 82.55 | 83.50 | 0.00 | - | 1 | 25 | 87.04% |
| AMZN240621C00065000 | 2023-12-04 11:33AM EST | 2024-06-21 | 81.58 | 83.00 | 84.65 | 0.00 | - | 2 | 6,269 | 80.22% |
| AMZN240920C00065000 | 2023-12-04 11:12AM EST | 2024-09-20 | 81.95 | 84.00 | 85.50 | 0.00 | - | 1 | 1,108 | 73.05% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 2025-01-17 | 83.92 | 85.25 | 86.40 | 0.00 | - | 2 | 1,459 | 67.16% |
| AMZN250620C00065000 | 2023-11-16 3:02PM EST | 2025-06-20 | 84.27 | 86.50 | 88.70 | 0.00 | - | 10 | 331 | 64.29% |
| AMZN250919C00065000 | 2023-11-07 12:33PM EST | 2025-09-19 | 85.65 | 87.15 | 89.70 | 0.00 | - | 1 | 2 | 62.48% |
| AMZN251219C00065000 | 2023-12-04 10:26AM EST | 2025-12-19 | 86.50 | 88.10 | 90.20 | 0.00 | - | 1 | 928 | 60.79% |
| AMZN260116C00065000 | 2023-12-04 11:18AM EST | 2026-01-16 | 87.07 | 88.55 | 90.65 | 0.00 | - | 2 | 169 | 61.02% |
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 | 146.88% |
| AMZN240119P00065000 | 2023-11-21 2:14PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,763 | 71.88% |
| AMZN240216P00065000 | 2023-12-04 1:17PM EST | 2024-02-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 1,682 | 60.16% |
| AMZN240315P00065000 | 2023-12-04 9:30AM EST | 2024-03-15 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 1,080 | 56.64% |
| AMZN240419P00065000 | 2023-12-05 9:57AM EST | 2024-04-19 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 320 | 51.76% |
| AMZN240621P00065000 | 2023-11-27 11:38AM EST | 2024-06-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 27 | 4,518 | 50.20% |
| AMZN240920P00065000 | 2023-11-30 2:19PM EST | 2024-09-20 | 0.36 | 0.32 | 0.37 | 0.00 | - | 5 | 1,828 | 46.34% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 2025-01-17 | 0.69 | 0.63 | 0.69 | 0.00 | - | 12 | 25,951 | 43.53% |
| AMZN250620P00065000 | 2023-11-21 1:16PM EST | 2025-06-20 | 1.23 | 1.08 | 1.19 | 0.00 | - | 85 | 424 | 41.38% |
| AMZN250919P00065000 | 2023-12-04 10:19AM EST | 2025-09-19 | 1.50 | 1.24 | 1.55 | 0.00 | - | 2 | 208 | 40.72% |
| AMZN251219P00065000 | 2023-11-29 2:27PM EST | 2025-12-19 | 1.72 | 1.57 | 1.82 | 0.00 | - | 1 | 423 | 39.64% |
| AMZN260116P00065000 | 2023-12-04 3:50PM EST | 2026-01-16 | 1.79 | 1.64 | 1.84 | 0.00 | - | 109 | 1,047 | 39.01% |
© 2023 Yahoo. All rights reserved.