Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,004.30 +52.73 (+1.33%) Dow
32,560.62 +316.04 (+0.98%) Nasdaq
11,861.90 +186.36 (+1.60%) Bitcoin USD
28,197.12 +321.84 (+1.15%) CMC Crypto 200
614.90 +9.85 (+1.63%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:115.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00115000 | 2023-03-21 3:09PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,507 | 2,466 | 53.13% |
| AMZN230331C00115000 | 2023-03-21 3:37PM EDT | 2023-03-31 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 5,454 | 2,374 | 39.45% |
| AMZN230406C00115000 | 2023-03-21 2:46PM EDT | 2023-04-06 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 74 | 1,348 | 34.86% |
| AMZN230414C00115000 | 2023-03-21 3:34PM EDT | 2023-04-14 | 0.25 | 0.26 | 0.27 | +0.06 | +31.58% | 45 | 1,732 | 33.89% |
| AMZN230421C00115000 | 2023-03-21 3:40PM EDT | 2023-04-21 | 0.43 | 0.41 | 0.43 | +0.13 | +43.33% | 2,074 | 29,253 | 33.45% |
| AMZN230428C00115000 | 2023-03-21 3:39PM EDT | 2023-04-28 | 1.15 | 1.15 | 1.18 | +0.32 | +38.55% | 251 | 669 | 40.82% |
| AMZN230519C00115000 | 2023-03-21 3:39PM EDT | 2023-05-19 | 1.92 | 1.91 | 1.93 | +0.38 | +24.68% | 2,825 | 6,035 | 39.50% |
| AMZN230616C00115000 | 2023-03-21 3:40PM EDT | 2023-06-16 | 2.78 | 2.79 | 2.82 | +0.50 | +21.93% | 6,761 | 34,079 | 38.33% |
| AMZN230721C00115000 | 2023-03-21 3:27PM EDT | 2023-07-21 | 3.69 | 3.70 | 3.80 | +0.64 | +20.98% | 150 | 5,585 | 37.35% |
| AMZN230818C00115000 | 2023-03-21 3:38PM EDT | 2023-08-18 | 5.05 | 5.05 | 5.10 | +0.85 | +20.24% | 240 | 1,116 | 39.30% |
| AMZN230915C00115000 | 2023-03-21 3:29PM EDT | 2023-09-15 | 5.74 | 5.80 | 5.90 | +0.74 | +14.80% | 52 | 4,334 | 39.15% |
| AMZN231020C00115000 | 2023-03-21 12:47PM EDT | 2023-10-20 | 6.30 | 6.70 | 6.80 | +0.65 | +11.50% | 92 | 2,408 | 38.90% |
| AMZN240119C00115000 | 2023-03-21 2:51PM EDT | 2024-01-19 | 9.10 | 9.20 | 9.30 | +1.25 | +15.92% | 1,523 | 30,471 | 39.61% |
| AMZN240315C00115000 | 2023-03-21 2:47PM EDT | 2024-03-15 | 10.65 | 10.70 | 10.85 | +1.25 | +13.30% | 48 | 929 | 40.34% |
| AMZN240621C00115000 | 2023-03-21 12:23PM EDT | 2024-06-21 | 12.55 | 12.85 | 13.15 | +1.05 | +9.13% | 6 | 5,466 | 40.91% |
| AMZN240920C00115000 | 2023-03-21 1:23PM EDT | 2024-09-20 | 14.35 | 14.70 | 15.05 | -0.48 | -3.24% | 89 | 365 | 41.24% |
| AMZN250117C00115000 | 2023-03-21 3:37PM EDT | 2025-01-17 | 17.10 | 17.05 | 17.25 | +1.76 | +11.47% | 24 | 3,688 | 41.44% |
| AMZN250620C00115000 | 2023-03-21 3:02PM EDT | 2025-06-20 | 19.60 | 19.45 | 20.00 | +0.95 | +5.09% | 7 | 550 | 41.94% |
| AMZN251219C00115000 | 2023-03-21 3:09PM EDT | 2025-12-19 | 22.00 | 22.25 | 23.05 | +0.35 | +1.62% | 4 | 397 | 42.57% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00115000 | 2023-03-21 2:26PM EDT | 2023-03-24 | 14.75 | 14.05 | 14.50 | -4.45 | -23.18% | 15 | 51 | 62.11% |
| AMZN230331P00115000 | 2023-03-21 2:37PM EDT | 2023-03-31 | 14.70 | 14.10 | 14.55 | -3.43 | -18.92% | 3 | 27 | 41.99% |
| AMZN230406P00115000 | 2023-03-13 1:21PM EDT | 2023-04-06 | 22.40 | 14.25 | 15.20 | 0.00 | - | 8 | 20 | 53.52% |
| AMZN230414P00115000 | 2023-03-17 3:22PM EDT | 2023-04-14 | 16.35 | 13.85 | 14.95 | 0.00 | - | 2 | 13 | 39.36% |
| AMZN230421P00115000 | 2023-03-21 3:25PM EDT | 2023-04-21 | 14.85 | 14.25 | 14.70 | -3.50 | -19.07% | 45 | 625 | 29.44% |
| AMZN230428P00115000 | 2023-03-21 2:56PM EDT | 2023-04-28 | 15.35 | 14.80 | 15.25 | -0.15 | -0.97% | 28 | 2 | 36.04% |
| AMZN230519P00115000 | 2023-03-21 2:29PM EDT | 2023-05-19 | 15.75 | 15.35 | 15.55 | -2.42 | -13.32% | 14 | 493 | 32.15% |
| AMZN230616P00115000 | 2023-03-21 3:30PM EDT | 2023-06-16 | 16.20 | 15.90 | 16.20 | -3.35 | -17.14% | 33 | 29,059 | 31.40% |
| AMZN230721P00115000 | 2023-03-21 2:23PM EDT | 2023-07-21 | 17.00 | 16.50 | 16.70 | -1.68 | -8.99% | 1 | 2,082 | 29.40% |
| AMZN230818P00115000 | 2023-03-21 10:37AM EDT | 2023-08-18 | 18.87 | 17.40 | 17.70 | -3.13 | -14.23% | 3 | 152 | 31.27% |
| AMZN230915P00115000 | 2023-03-20 10:41AM EDT | 2023-09-15 | 21.10 | 17.80 | 18.20 | 0.00 | - | 2 | 4,566 | 30.78% |
| AMZN231020P00115000 | 2023-03-13 10:44AM EDT | 2023-10-20 | 25.74 | 18.25 | 18.85 | 0.00 | - | 5 | 4,613 | 30.54% |
| AMZN240119P00115000 | 2023-03-21 2:33PM EDT | 2024-01-19 | 20.09 | 19.60 | 20.20 | -2.27 | -10.15% | 1,618 | 27,726 | 29.58% |
| AMZN240315P00115000 | 2023-03-17 3:23PM EDT | 2024-03-15 | 22.24 | 20.50 | 20.80 | 0.00 | - | 4 | 95 | 28.79% |
| AMZN240621P00115000 | 2023-03-21 3:03PM EDT | 2024-06-21 | 22.00 | 21.50 | 21.85 | -1.45 | -6.18% | 604 | 6,236 | 27.98% |
| AMZN240920P00115000 | 2023-03-16 11:02AM EDT | 2024-09-20 | 23.80 | 22.45 | 22.75 | 0.00 | - | 3 | 1,591 | 27.45% |
| AMZN250117P00115000 | 2023-03-21 12:55PM EDT | 2025-01-17 | 24.26 | 23.30 | 23.85 | -2.47 | -9.24% | 1 | 6,720 | 26.97% |
| AMZN250620P00115000 | 2023-03-21 12:55PM EDT | 2025-06-20 | 25.43 | 24.45 | 25.10 | -1.62 | -5.99% | 1 | 155 | 26.42% |
| AMZN251219P00115000 | 2023-03-16 11:00AM EDT | 2025-12-19 | 27.20 | 25.20 | 26.35 | 0.00 | - | 3 | 22 | 25.81% |
© 2023 Yahoo. All rights reserved.
