Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:150.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00150000 | 2023-11-27 3:59PM EST | 2023-12-01 | 1.07 | 0.00 | 0.00 | 0.00 | - | 66,335 | 26,749 | 3.13% |
| AMZN231208C00150000 | 2023-11-27 3:59PM EST | 2023-12-08 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17,021 | 8,868 | 3.13% |
| AMZN231215C00150000 | 2023-11-27 3:59PM EST | 2023-12-15 | 2.49 | 0.00 | 0.00 | 0.00 | - | 18,529 | 47,491 | 1.56% |
| AMZN231222C00150000 | 2023-11-27 3:58PM EST | 2023-12-22 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,367 | 4,259 | 1.56% |
| AMZN231229C00150000 | 2023-11-27 3:58PM EST | 2023-12-29 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2,177 | 12,394 | 1.56% |
| AMZN240105C00150000 | 2023-11-27 3:59PM EST | 2024-01-05 | 4.02 | 0.00 | 0.00 | 0.00 | - | 648 | 613 | 1.56% |
| AMZN240119C00150000 | 2023-11-27 3:59PM EST | 2024-01-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5,908 | 63,163 | 0.78% |
| AMZN240216C00150000 | 2023-11-27 3:57PM EST | 2024-02-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4,202 | 32,570 | 0.78% |
| AMZN240315C00150000 | 2023-11-27 3:54PM EST | 2024-03-15 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,392 | 20,441 | 0.78% |
| AMZN240419C00150000 | 2023-11-27 3:31PM EST | 2024-04-19 | 11.88 | 0.00 | 0.00 | 0.00 | - | 409 | 6,550 | 0.78% |
| AMZN240621C00150000 | 2023-11-27 3:59PM EST | 2024-06-21 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1,008 | 14,514 | 0.39% |
| AMZN240719C00150000 | 2023-11-27 3:53PM EST | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 93 | 211 | 0.39% |
| AMZN240920C00150000 | 2023-11-27 3:53PM EST | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 320 | 5,223 | 0.39% |
| AMZN250117C00150000 | 2023-11-27 3:59PM EST | 2025-01-17 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1,175 | 18,101 | 0.39% |
| AMZN250620C00150000 | 2023-11-27 1:17PM EST | 2025-06-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 12 | 5,247 | 0.39% |
| AMZN250919C00150000 | 2023-11-27 3:31PM EST | 2025-09-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.39% |
| AMZN251219C00150000 | 2023-11-27 3:59PM EST | 2025-12-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 28 | 5,053 | 0.39% |
| AMZN260116C00150000 | 2023-11-27 3:41PM EST | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 176 | 1,140 | 0.20% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00150000 | 2023-11-27 3:59PM EST | 2023-12-01 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5,926 | 5,840 | 0.00% |
| AMZN231208P00150000 | 2023-11-27 3:58PM EST | 2023-12-08 | 3.80 | 0.00 | 0.00 | 0.00 | - | 887 | 604 | 0.00% |
| AMZN231215P00150000 | 2023-11-27 3:59PM EST | 2023-12-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,704 | 4,772 | 0.00% |
| AMZN231222P00150000 | 2023-11-27 3:51PM EST | 2023-12-22 | 4.51 | 0.00 | 0.00 | 0.00 | - | 509 | 526 | 0.00% |
| AMZN231229P00150000 | 2023-11-27 3:57PM EST | 2023-12-29 | 5.05 | 0.00 | 0.00 | 0.00 | - | 106 | 207 | 0.00% |
| AMZN240105P00150000 | 2023-11-27 3:56PM EST | 2024-01-05 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2,071 | 2,011 | 0.00% |
| AMZN240119P00150000 | 2023-11-27 3:56PM EST | 2024-01-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 616 | 3,092 | 0.00% |
| AMZN240216P00150000 | 2023-11-27 3:47PM EST | 2024-02-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,587 | 5,021 | 0.00% |
| AMZN240315P00150000 | 2023-11-27 2:30PM EST | 2024-03-15 | 9.29 | 0.00 | 0.00 | 0.00 | - | 181 | 4,837 | 0.00% |
| AMZN240419P00150000 | 2023-11-27 2:29PM EST | 2024-04-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 241 | 2,077 | 0.00% |
| AMZN240621P00150000 | 2023-11-27 3:58PM EST | 2024-06-21 | 12.82 | 0.00 | 0.00 | 0.00 | - | 226 | 4,834 | 0.00% |
| AMZN240719P00150000 | 2023-11-27 3:49PM EST | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 18 | 286 | 0.00% |
| AMZN240920P00150000 | 2023-11-27 12:42PM EST | 2024-09-20 | 14.57 | 0.00 | 0.00 | 0.00 | - | 52 | 764 | 0.00% |
| AMZN250117P00150000 | 2023-11-27 12:18PM EST | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 53 | 5,007 | 0.00% |
| AMZN250620P00150000 | 2023-11-27 2:39PM EST | 2025-06-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,573 | 0.00% |
| AMZN250919P00150000 | 2023-11-20 3:28PM EST | 2025-09-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| AMZN251219P00150000 | 2023-11-27 3:02PM EST | 2025-12-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5,124 | 0.00% |
| AMZN260116P00150000 | 2023-11-27 3:26PM EST | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 39 | 308 | 0.00% |
© 2023 Yahoo. All rights reserved.