Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,108.00 -3.08 (-0.07%) Dow
33,771.56 -119.46 (-0.35%) Nasdaq
11,914.29 +26.84 (+0.23%) BTC-USD
22,936.99 -145.10 (-0.63%) CMC Crypto 200
527.44 +1.49 (+0.28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EST. Market open.
Strike:55.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00055000 | 2023-02-02 9:36AM EST | 2023-02-10 | 56.05 | 44.80 | 44.95 | 0.00 | - | 7 | 9 | 288.67% |
| AMZN230217C00055000 | 2023-01-30 2:23PM EST | 2023-02-17 | 46.05 | 44.80 | 44.95 | 0.00 | - | 5 | 140 | 174.02% |
| AMZN230224C00055000 | 2023-02-03 3:59PM EST | 2023-02-24 | 48.60 | 44.80 | 45.05 | 0.00 | - | 2 | 1 | 141.02% |
| AMZN230303C00055000 | 2023-02-07 9:38AM EST | 2023-03-03 | 45.54 | 44.95 | 45.15 | -10.76 | -19.11% | 1 | 13 | 128.42% |
| AMZN230317C00055000 | 2023-02-03 3:59PM EST | 2023-03-17 | 48.75 | 45.10 | 45.35 | 0.00 | - | 3 | 253 | 110.64% |
| AMZN230324C00055000 | 2023-02-03 1:31PM EST | 2023-03-24 | 50.80 | 44.95 | 45.35 | 0.00 | - | 1 | 1 | 98.97% |
| AMZN230421C00055000 | 2023-02-06 10:54AM EST | 2023-04-21 | 47.35 | 45.30 | 45.60 | 0.00 | - | 2 | 45 | 86.38% |
| AMZN230616C00055000 | 2023-01-11 11:47AM EST | 2023-06-16 | 40.82 | 45.95 | 46.30 | 0.00 | - | 2 | 332 | 75.81% |
| AMZN230721C00055000 | 2023-02-06 9:37AM EST | 2023-07-21 | 49.64 | 46.40 | 46.65 | 0.00 | - | 1 | 2,754 | 71.92% |
| AMZN230915C00055000 | 2022-12-29 1:36PM EST | 2023-09-15 | 32.90 | 49.40 | 50.00 | 0.00 | - | 1 | 307 | 86.79% |
| AMZN231020C00055000 | 2023-02-01 2:53PM EST | 2023-10-20 | 52.44 | 47.35 | 47.80 | 0.00 | - | 1 | 12 | 66.21% |
| AMZN240119C00055000 | 2023-02-03 3:56PM EST | 2024-01-19 | 52.25 | 48.35 | 48.95 | 0.00 | - | 6 | 832 | 63.39% |
| AMZN240315C00055000 | 2023-01-30 12:07PM EST | 2024-03-15 | 50.69 | 49.15 | 49.65 | 0.00 | - | 2 | 3 | 62.74% |
| AMZN240621C00055000 | 2023-02-06 1:29PM EST | 2024-06-21 | 52.60 | 50.15 | 50.80 | 0.00 | - | 1 | 333 | 61.06% |
| AMZN240920C00055000 | 2023-02-02 9:30AM EST | 2024-09-20 | 60.95 | 50.95 | 51.70 | 0.00 | - | 1 | 432 | 59.52% |
| AMZN250117C00055000 | 2023-02-06 2:57PM EST | 2025-01-17 | 54.25 | 52.05 | 52.85 | 0.00 | - | 3 | 829 | 58.23% |
| AMZN250620C00055000 | 2023-02-02 12:08PM EST | 2025-06-20 | 65.00 | 52.85 | 54.85 | 0.00 | - | 37 | 488 | 57.10% |
| AMZN251219C00055000 | 2023-02-03 3:31PM EST | 2025-12-19 | 60.00 | 53.00 | 57.50 | 0.00 | - | 1 | 54 | 55.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00055000 | 2023-01-30 1:12PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 187.50% |
| AMZN230217P00055000 | 2023-02-07 10:26AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,017 | 112.50% |
| AMZN230224P00055000 | 2023-02-06 3:46PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 93.75% |
| AMZN230303P00055000 | 2023-02-02 11:49AM EST | 2023-03-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 12 | 75.00% |
| AMZN230310P00055000 | 2023-02-06 11:44AM EST | 2023-03-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 70.31% |
| AMZN230317P00055000 | 2023-02-06 11:11AM EST | 2023-03-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 961 | 70.31% |
| AMZN230421P00055000 | 2023-02-06 2:00PM EST | 2023-04-21 | 0.06 | 0.08 | 0.09 | 0.00 | - | 24 | 1,295 | 58.98% |
| AMZN230616P00055000 | 2023-02-07 9:30AM EST | 2023-06-16 | 0.25 | 0.26 | 0.28 | +0.02 | +8.70% | 50 | 1,719 | 52.98% |
| AMZN230721P00055000 | 2023-02-06 11:52AM EST | 2023-07-21 | 0.32 | 0.37 | 0.39 | 0.00 | - | 16 | 2,081 | 50.00% |
| AMZN230915P00055000 | 2023-02-07 10:32AM EST | 2023-09-15 | 0.65 | 0.63 | 0.66 | +0.10 | +18.18% | 3 | 2,625 | 48.19% |
| AMZN231020P00055000 | 2023-02-07 10:23AM EST | 2023-10-20 | 0.82 | 0.75 | 0.80 | +0.15 | +22.39% | 3 | 867 | 46.70% |
| AMZN240119P00055000 | 2023-02-06 3:59PM EST | 2024-01-19 | 1.05 | 1.17 | 1.22 | 0.00 | - | 15 | 3,399 | 44.36% |
| AMZN240315P00055000 | 2023-02-03 3:32PM EST | 2024-03-15 | 1.24 | 1.39 | 1.48 | 0.00 | - | 57 | 87 | 43.26% |
| AMZN240621P00055000 | 2023-02-06 9:53AM EST | 2024-06-21 | 1.64 | 1.78 | 1.91 | 0.00 | - | 1 | 697 | 41.64% |
| AMZN240920P00055000 | 2023-02-03 2:33PM EST | 2024-09-20 | 1.89 | 2.12 | 2.28 | 0.00 | - | 10 | 333 | 40.36% |
| AMZN250117P00055000 | 2023-02-06 2:53PM EST | 2025-01-17 | 2.35 | 2.46 | 2.69 | 0.00 | - | 32 | 9,224 | 38.78% |
| AMZN250620P00055000 | 2023-02-03 2:20PM EST | 2025-06-20 | 2.78 | 2.70 | 3.65 | 0.00 | - | 11 | 63 | 38.95% |
| AMZN251219P00055000 | 2023-02-03 3:39PM EST | 2025-12-19 | 3.05 | 1.58 | 5.75 | 0.00 | - | 1 | 5 | 42.10% |
© 2023 Yahoo. All rights reserved.
