Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:157.50
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00157500 | 2023-11-30 3:54PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,029 | 8,169 | 53.13% |
| AMZN231208C00157500 | 2023-11-30 3:57PM EST | 2023-12-08 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 643 | 1,560 | 27.64% |
| AMZN231215C00157500 | 2023-11-30 3:59PM EST | 2023-12-15 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 619 | 2,633 | 25.39% |
| AMZN231222C00157500 | 2023-11-30 3:24PM EST | 2023-12-22 | 0.35 | 0.42 | 0.47 | -0.17 | -32.69% | 122 | 1,120 | 24.63% |
| AMZN231229C00157500 | 2023-11-30 3:58PM EST | 2023-12-29 | 0.70 | 0.64 | 0.69 | -0.04 | -5.41% | 135 | 1,454 | 24.02% |
| AMZN240105C00157500 | 2023-11-30 2:08PM EST | 2024-01-05 | 0.76 | 0.90 | 1.00 | -0.29 | -27.62% | 54 | 399 | 24.37% |
| AMZN240119C00157500 | 2023-11-30 3:02PM EST | 2024-01-19 | 1.41 | 1.58 | 1.63 | -0.35 | -19.89% | 51 | 9,921 | 24.88% |
| AMZN240621C00157500 | 2023-11-30 3:54PM EST | 2024-06-21 | 10.65 | 10.20 | 10.40 | -0.05 | -0.47% | 39 | 1,523 | 34.20% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00157500 | 2023-11-30 12:10PM EST | 2023-12-01 | 12.79 | 10.95 | 11.90 | +1.89 | +17.34% | 2 | 66 | 60.94% |
| AMZN231208P00157500 | 2023-11-30 9:47AM EST | 2023-12-08 | 11.54 | 10.95 | 11.70 | +0.52 | +4.72% | 27 | 39 | 36.04% |
| AMZN231215P00157500 | 2023-11-30 3:54PM EST | 2023-12-15 | 10.90 | 11.00 | 11.80 | -0.10 | -0.91% | 18 | 5 | 28.37% |
| AMZN231222P00157500 | 2023-11-30 12:16PM EST | 2023-12-22 | 12.49 | 11.05 | 12.30 | +1.04 | +9.08% | 1 | 7 | 29.96% |
| AMZN240119P00157500 | 2023-11-27 1:10PM EST | 2024-01-19 | 10.09 | 11.20 | 12.45 | 0.00 | - | 1 | 30 | 20.98% |
| AMZN240621P00157500 | 2023-11-29 10:39AM EST | 2024-06-21 | 17.30 | 17.25 | 17.80 | 0.00 | - | 83 | 430 | 24.76% |
© 2023 Yahoo. All rights reserved.