Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00075000 | 2023-12-06 3:24PM EST | 2023-12-08 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231215C00075000 | 2023-12-07 2:53PM EST | 2023-12-15 | 71.80 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AMZN231222C00075000 | 2023-12-06 3:32PM EST | 2023-12-22 | 70.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231229C00075000 | 2023-11-27 10:25AM EST | 2023-12-29 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240105C00075000 | 2023-11-27 3:38PM EST | 2024-01-05 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240119C00075000 | 2023-12-04 1:30PM EST | 2024-01-19 | 70.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240216C00075000 | 2023-11-29 9:46AM EST | 2024-02-16 | 74.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-11-27 2:48PM EST | 2024-03-15 | 74.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419C00075000 | 2023-12-04 1:28PM EST | 2024-04-19 | 71.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C00075000 | 2023-12-06 9:30AM EST | 2024-06-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00075000 | 2023-12-04 9:55AM EST | 2024-07-19 | 72.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00075000 | 2023-10-27 12:15PM EST | 2024-09-20 | 58.54 | 74.95 | 76.60 | 0.00 | - | 1 | 0 | 66.81% |
| AMZN250117C00075000 | 2023-12-05 12:21PM EST | 2025-01-17 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00075000 | 2023-12-05 11:50AM EST | 2025-06-20 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00075000 | 2023-10-26 11:14AM EST | 2025-09-19 | 56.06 | 79.65 | 82.65 | 0.00 | - | - | 0 | 60.68% |
| AMZN251219C00075000 | 2023-11-29 10:24AM EST | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00075000 | 2023-12-01 3:40PM EST | 2026-01-16 | 82.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00075000 | 2023-12-04 10:56AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231215P00075000 | 2023-11-27 11:15AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN231229P00075000 | 2023-11-28 9:44AM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240119P00075000 | 2023-12-06 9:49AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240216P00075000 | 2023-12-07 10:16AM EST | 2024-02-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240315P00075000 | 2023-12-07 2:55PM EST | 2024-03-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240419P00075000 | 2023-12-06 12:46PM EST | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240621P00075000 | 2023-12-07 2:11PM EST | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00075000 | 2023-12-07 1:25PM EST | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMZN240920P00075000 | 2023-12-07 3:55PM EST | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| AMZN250117P00075000 | 2023-12-07 12:50PM EST | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00075000 | 2023-12-06 12:07PM EST | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00075000 | 2023-11-28 2:02PM EST | 2025-09-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00075000 | 2023-12-05 1:45PM EST | 2025-12-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260116P00075000 | 2023-11-30 9:38AM EST | 2026-01-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.