Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,461.79 -82.16 (-0.35%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00060000 | 2023-02-03 3:59PM EST | 2023-02-10 | 43.50 | 43.30 | 43.55 | -10.01 | -18.71% | 5 | 9 | 157.81% |
| AMZN230217C00060000 | 2023-02-03 1:43PM EST | 2023-02-17 | 44.31 | 43.40 | 43.60 | -6.40 | -12.62% | 11 | 2,482 | 128.91% |
| AMZN230317C00060000 | 2023-02-03 9:30AM EST | 2023-03-17 | 45.46 | 43.60 | 43.90 | -8.14 | -15.19% | 5 | 175 | 90.14% |
| AMZN230421C00060000 | 2023-02-03 11:47AM EST | 2023-04-21 | 47.15 | 43.90 | 44.30 | +3.15 | +7.16% | 9 | 162 | 76.32% |
| AMZN230616C00060000 | 2023-02-03 2:45PM EST | 2023-06-16 | 45.40 | 44.65 | 45.05 | -7.70 | -14.50% | 3 | 1,370 | 69.09% |
| AMZN230721C00060000 | 2023-02-03 2:19PM EST | 2023-07-21 | 45.80 | 45.00 | 45.50 | -7.57 | -14.18% | 4 | 85 | 65.72% |
| AMZN230915C00060000 | 2023-01-31 2:11PM EST | 2023-09-15 | 45.37 | 45.75 | 46.35 | 0.00 | - | 2 | 178 | 63.43% |
| AMZN231020C00060000 | 2023-02-03 3:03PM EST | 2023-10-20 | 46.00 | 46.10 | 46.85 | -9.70 | -17.41% | 66 | 422 | 61.91% |
| AMZN240119C00060000 | 2023-02-03 3:45PM EST | 2024-01-19 | 47.61 | 47.35 | 48.10 | -8.24 | -14.75% | 61 | 1,397 | 60.10% |
| AMZN240315C00060000 | 2023-02-02 3:53PM EST | 2024-03-15 | 52.30 | 48.00 | 48.90 | -5.00 | -8.73% | 1 | 14 | 59.22% |
| AMZN240621C00060000 | 2023-02-03 9:30AM EST | 2024-06-21 | 52.00 | 49.15 | 50.25 | +3.50 | +7.22% | 1 | 773 | 58.20% |
| AMZN240920C00060000 | 2023-02-01 1:24PM EST | 2024-09-20 | 50.25 | 49.90 | 51.40 | 0.00 | - | 7 | 15 | 56.96% |
| AMZN250117C00060000 | 2023-02-03 3:52PM EST | 2025-01-17 | 51.00 | 51.00 | 52.75 | -7.45 | -12.75% | 14 | 665 | 55.87% |
| AMZN250620C00060000 | 2023-02-03 3:03PM EST | 2025-06-20 | 52.03 | 51.70 | 55.10 | -9.38 | -15.27% | 4 | 523 | 54.95% |
| AMZN251219C00060000 | 2023-02-03 2:20PM EST | 2025-12-19 | 57.00 | 52.50 | 57.50 | -7.00 | -10.94% | 3 | 70 | 53.96% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00060000 | 2023-02-03 2:03PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,147 | 131.25% |
| AMZN230217P00060000 | 2023-02-03 3:31PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,076 | 8,180 | 98.44% |
| AMZN230224P00060000 | 2023-02-03 3:52PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 214 | 79.69% |
| AMZN230303P00060000 | 2023-02-03 10:53AM EST | 2023-03-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 83 | 74.22% |
| AMZN230317P00060000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 455 | 26,065 | 64.45% |
| AMZN230421P00060000 | 2023-02-03 3:58PM EST | 2023-04-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 150 | 3,711 | 55.37% |
| AMZN230616P00060000 | 2023-02-03 3:34PM EST | 2023-06-16 | 0.36 | 0.33 | 0.36 | +0.04 | +12.50% | 63 | 6,023 | 50.29% |
| AMZN230721P00060000 | 2023-02-03 3:42PM EST | 2023-07-21 | 0.45 | 0.45 | 0.50 | 0.00 | - | 47 | 3,371 | 48.05% |
| AMZN230915P00060000 | 2023-02-03 1:30PM EST | 2023-09-15 | 0.70 | 0.75 | 0.81 | +0.03 | +4.48% | 8 | 1,172 | 46.09% |
| AMZN231020P00060000 | 2023-02-03 3:26PM EST | 2023-10-20 | 0.93 | 0.87 | 1.00 | +0.09 | +10.71% | 4 | 894 | 45.02% |
| AMZN240119P00060000 | 2023-02-03 3:49PM EST | 2024-01-19 | 1.45 | 1.38 | 1.45 | +0.23 | +18.85% | 149 | 13,583 | 42.53% |
| AMZN240315P00060000 | 2023-02-03 2:55PM EST | 2024-03-15 | 1.67 | 1.65 | 1.76 | -0.17 | -9.24% | 20 | 11 | 41.64% |
| AMZN240621P00060000 | 2023-02-02 3:13PM EST | 2024-06-21 | 1.92 | 2.07 | 2.28 | 0.00 | - | 15 | 785 | 40.32% |
| AMZN240920P00060000 | 2023-02-03 2:36PM EST | 2024-09-20 | 2.48 | 2.48 | 2.68 | -0.42 | -14.48% | 9 | 1,699 | 39.03% |
| AMZN250117P00060000 | 2023-02-03 3:17PM EST | 2025-01-17 | 3.05 | 2.93 | 3.20 | +0.43 | +16.41% | 476 | 3,328 | 37.78% |
| AMZN250620P00060000 | 2023-02-03 2:30PM EST | 2025-06-20 | 3.70 | 3.30 | 4.10 | +0.50 | +15.62% | 6 | 333 | 37.40% |
| AMZN251219P00060000 | 2023-02-03 2:45PM EST | 2025-12-19 | 4.25 | 3.40 | 5.00 | +0.45 | +11.84% | 27 | 23 | 36.68% |
© 2023 Yahoo. All rights reserved.
