Singapore markets open in 8 hours 26 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,116.76 +5.68 (+0.14%) Dow
33,824.70 -66.32 (-0.20%) Nasdaq
11,944.67 +57.22 (+0.48%) BTC-USD
22,940.77 -152.69 (-0.66%) CMC Crypto 200
527.42 +1.46 (+0.28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Strike:50.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00050000 | 2023-02-07 9:34AM EST | 2023-02-10 | 50.90 | 49.65 | 49.80 | -1.10 | -2.12% | 1 | 44 | 0.00% |
| AMZN230217C00050000 | 2023-02-02 3:46PM EST | 2023-02-17 | 62.03 | 49.80 | 50.00 | 0.00 | - | 8 | 157 | 164.06% |
| AMZN230224C00050000 | 2023-01-09 12:39PM EST | 2023-02-24 | 39.00 | 49.85 | 50.10 | 0.00 | - | - | 1 | 118.75% |
| AMZN230303C00050000 | 2023-02-03 3:27PM EST | 2023-03-03 | 53.70 | 49.85 | 50.10 | 0.00 | - | 3 | 4 | 100.78% |
| AMZN230310C00050000 | 2023-02-06 11:18AM EST | 2023-03-10 | 51.90 | 49.95 | 50.20 | 0.00 | - | 8 | 11 | 108.59% |
| AMZN230317C00050000 | 2023-02-06 9:35AM EST | 2023-03-17 | 53.45 | 49.95 | 50.20 | 0.00 | - | 1 | 240 | 98.24% |
| AMZN230421C00050000 | 2023-02-06 11:17AM EST | 2023-04-21 | 52.12 | 50.25 | 50.45 | 0.00 | - | 2 | 33 | 86.13% |
| AMZN230616C00050000 | 2023-02-06 9:59AM EST | 2023-06-16 | 53.50 | 50.75 | 51.05 | 0.00 | - | 2 | 713 | 77.56% |
| AMZN230721C00050000 | 2023-02-07 10:30AM EST | 2023-07-21 | 50.50 | 51.05 | 51.40 | -4.05 | -7.42% | 2 | 26 | 73.85% |
| AMZN230915C00050000 | 2023-01-20 12:44PM EST | 2023-09-15 | 47.96 | 51.60 | 51.95 | 0.00 | - | 2 | 2,544 | 70.08% |
| AMZN231020C00050000 | 2023-02-03 3:45PM EST | 2023-10-20 | 55.50 | 51.75 | 52.30 | 0.00 | - | 1 | 55 | 67.51% |
| AMZN240119C00050000 | 2023-02-06 3:44PM EST | 2024-01-19 | 55.26 | 52.75 | 53.20 | 0.00 | - | 55 | 1,592 | 65.03% |
| AMZN240315C00050000 | 2023-02-03 3:02PM EST | 2024-03-15 | 56.80 | 53.30 | 54.05 | 0.00 | - | 2 | 52 | 64.69% |
| AMZN240621C00050000 | 2023-02-06 10:38AM EST | 2024-06-21 | 55.80 | 54.25 | 55.00 | 0.00 | - | 1 | 374 | 62.95% |
| AMZN240920C00050000 | 2023-02-02 9:30AM EST | 2024-09-20 | 66.20 | 55.05 | 55.85 | 0.00 | - | 1 | 14 | 61.65% |
| AMZN250117C00050000 | 2023-02-07 10:52AM EST | 2025-01-17 | 56.05 | 55.65 | 56.95 | -2.65 | -4.51% | 1 | 8,343 | 59.63% |
| AMZN250620C00050000 | 2023-02-06 12:59PM EST | 2025-06-20 | 60.20 | 56.95 | 58.65 | 0.00 | - | 3 | 255 | 59.27% |
| AMZN251219C00050000 | 2023-02-07 10:13AM EST | 2025-12-19 | 58.75 | 58.80 | 61.50 | -1.10 | -1.84% | 10 | 127 | 61.01% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00050000 | 2023-01-23 9:41AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 218.75% |
| AMZN230217P00050000 | 2023-02-06 10:18AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,611 | 131.25% |
| AMZN230224P00050000 | 2023-02-03 1:41PM EST | 2023-02-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 103.13% |
| AMZN230303P00050000 | 2023-02-07 9:47AM EST | 2023-03-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 87.50% |
| AMZN230310P00050000 | 2023-01-31 10:37AM EST | 2023-03-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 81.25% |
| AMZN230317P00050000 | 2023-02-07 9:48AM EST | 2023-03-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,109 | 76.56% |
| AMZN230421P00050000 | 2023-02-07 9:52AM EST | 2023-04-21 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 1 | 1,933 | 63.28% |
| AMZN230616P00050000 | 2023-02-07 10:13AM EST | 2023-06-16 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 6 | 2,273 | 56.35% |
| AMZN230721P00050000 | 2023-02-07 10:18AM EST | 2023-07-21 | 0.26 | 0.22 | 0.25 | +0.05 | +23.81% | 8 | 472 | 52.64% |
| AMZN230915P00050000 | 2023-02-06 1:52PM EST | 2023-09-15 | 0.35 | 0.41 | 0.43 | 0.00 | - | 33 | 575 | 50.29% |
| AMZN231020P00050000 | 2023-02-07 9:46AM EST | 2023-10-20 | 0.49 | 0.50 | 0.54 | +0.04 | +8.89% | 2 | 352 | 49.05% |
| AMZN240119P00050000 | 2023-02-07 9:47AM EST | 2024-01-19 | 0.79 | 0.80 | 0.84 | +0.08 | +11.27% | 2 | 2,627 | 46.19% |
| AMZN240315P00050000 | 2023-02-07 9:36AM EST | 2024-03-15 | 0.99 | 0.98 | 1.09 | +0.04 | +4.21% | 1 | 18 | 45.51% |
| AMZN240621P00050000 | 2023-02-03 3:21PM EST | 2024-06-21 | 1.17 | 1.30 | 1.41 | 0.00 | - | 27 | 1,805 | 43.49% |
| AMZN240920P00050000 | 2023-02-07 10:00AM EST | 2024-09-20 | 1.65 | 1.58 | 1.72 | +0.15 | +10.00% | 4 | 1,441 | 42.15% |
| AMZN250117P00050000 | 2023-02-06 3:35PM EST | 2025-01-17 | 1.80 | 1.88 | 2.05 | 0.00 | - | 9 | 9,015 | 40.39% |
| AMZN250620P00050000 | 2023-02-07 10:11AM EST | 2025-06-20 | 2.50 | 2.26 | 2.60 | +0.25 | +11.11% | 6 | 122 | 39.30% |
| AMZN251219P00050000 | 2023-02-07 11:18AM EST | 2025-12-19 | 2.80 | 2.60 | 2.85 | +0.40 | +16.67% | 51 | 95 | 36.76% |
© 2023 Yahoo. All rights reserved.
