Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:85.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00085000 | 2023-11-30 10:23AM EST | 2023-12-08 | 61.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231215C00085000 | 2023-11-29 11:19AM EST | 2023-12-15 | 61.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231222C00085000 | 2023-11-24 9:50AM EST | 2023-12-22 | 61.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN231229C00085000 | 2023-11-29 11:10AM EST | 2023-12-29 | 62.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240119C00085000 | 2023-12-01 3:46PM EST | 2024-01-19 | 62.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240216C00085000 | 2023-11-27 3:55PM EST | 2024-02-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-11-30 3:50PM EST | 2024-03-15 | 62.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419C00085000 | 2023-11-01 10:02AM EST | 2024-04-19 | 53.69 | 63.35 | 64.60 | 0.00 | - | 1 | 226 | 67.04% |
| AMZN240621C00085000 | 2023-11-30 9:42AM EST | 2024-06-21 | 64.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00085000 | 2023-11-20 11:22AM EST | 2024-07-19 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00085000 | 2023-11-22 2:15PM EST | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00085000 | 2023-12-01 3:30PM EST | 2025-01-17 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00085000 | 2023-12-01 9:30AM EST | 2025-06-20 | 70.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00085000 | 2023-12-01 9:30AM EST | 2025-09-19 | 71.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00085000 | 2023-11-28 12:53PM EST | 2025-12-19 | 74.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260116C00085000 | 2023-11-21 10:37AM EST | 2026-01-16 | 70.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00085000 | 2023-11-06 11:41AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231215P00085000 | 2023-12-01 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231222P00085000 | 2023-11-17 1:35PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231229P00085000 | 2023-11-17 10:03AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240105P00085000 | 2023-11-30 12:23PM EST | 2024-01-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240119P00085000 | 2023-12-01 1:05PM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN240216P00085000 | 2023-11-30 10:49AM EST | 2024-02-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240315P00085000 | 2023-11-30 12:03PM EST | 2024-03-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240419P00085000 | 2023-12-01 2:57PM EST | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240621P00085000 | 2023-12-01 12:21PM EST | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN240719P00085000 | 2023-12-01 3:13PM EST | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920P00085000 | 2023-12-01 12:22PM EST | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250117P00085000 | 2023-12-01 1:22PM EST | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN250620P00085000 | 2023-11-30 3:50PM EST | 2025-06-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN250919P00085000 | 2023-12-01 12:19PM EST | 2025-09-19 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00085000 | 2023-11-22 11:43AM EST | 2025-12-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00085000 | 2023-11-30 9:54AM EST | 2026-01-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.