Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,107.70 -3.38 (-0.08%) Dow
33,770.59 -120.43 (-0.36%) Nasdaq
11,911.44 +23.99 (+0.20%) 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 11:20AM EST. Market open.
Strike:65.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00065000 | 2023-02-03 12:41PM EST | 2023-02-10 | 43.02 | 34.70 | 34.95 | 0.00 | - | 1 | 4 | 217.58% |
| AMZN230217C00065000 | 2023-02-02 2:02PM EST | 2023-02-17 | 48.87 | 34.80 | 35.00 | 0.00 | - | 1 | 299 | 138.28% |
| AMZN230224C00065000 | 2023-01-10 11:20AM EST | 2023-02-24 | 25.35 | 34.80 | 35.00 | 0.00 | - | - | 1 | 108.11% |
| AMZN230303C00065000 | 2023-02-06 11:51AM EST | 2023-03-03 | 37.37 | 35.05 | 35.25 | 0.00 | - | 1 | 0 | 103.81% |
| AMZN230310C00065000 | 2023-02-06 11:51AM EST | 2023-03-10 | 37.45 | 35.00 | 35.35 | 0.00 | - | 1 | 1 | 92.68% |
| AMZN230317C00065000 | 2023-02-03 2:21PM EST | 2023-03-17 | 39.52 | 35.10 | 35.30 | 0.00 | - | 1 | 100 | 84.72% |
| AMZN230421C00065000 | 2023-02-02 11:06AM EST | 2023-04-21 | 47.70 | 35.55 | 35.85 | 0.00 | - | 9 | 89 | 71.22% |
| AMZN230616C00065000 | 2023-01-31 12:15PM EST | 2023-06-16 | 39.25 | 36.55 | 36.85 | 0.00 | - | 1 | 193 | 64.75% |
| AMZN230721C00065000 | 2023-02-02 10:14AM EST | 2023-07-21 | 46.55 | 37.05 | 37.35 | 0.00 | - | 1 | 1,135 | 61.65% |
| AMZN230915C00065000 | 2023-01-31 10:07AM EST | 2023-09-15 | 40.98 | 38.05 | 38.40 | 0.00 | - | 1 | 268 | 59.99% |
| AMZN231020C00065000 | 2023-01-30 2:37PM EST | 2023-10-20 | 39.91 | 38.50 | 38.90 | 0.00 | - | 4 | 360 | 58.45% |
| AMZN240119C00065000 | 2023-02-03 2:39PM EST | 2024-01-19 | 44.30 | 39.95 | 40.35 | 0.00 | - | 5 | 1,587 | 56.90% |
| AMZN240315C00065000 | 2023-02-06 12:43PM EST | 2024-03-15 | 43.76 | 40.85 | 41.30 | 0.00 | - | 2 | 227 | 56.56% |
| AMZN240621C00065000 | 2023-02-06 9:45AM EST | 2024-06-21 | 45.75 | 42.05 | 42.70 | 0.00 | - | 1 | 928 | 55.32% |
| AMZN240920C00065000 | 2023-01-30 1:03PM EST | 2024-09-20 | 44.60 | 43.30 | 43.90 | 0.00 | - | 2 | 10 | 54.77% |
| AMZN250117C00065000 | 2023-02-03 11:06AM EST | 2025-01-17 | 52.65 | 44.40 | 45.35 | 0.00 | - | 12 | 201 | 53.59% |
| AMZN250620C00065000 | 2023-02-02 2:46PM EST | 2025-06-20 | 57.00 | 45.80 | 47.40 | 0.00 | - | 4 | 51 | 52.96% |
| AMZN251219C00065000 | 2023-02-06 10:28AM EST | 2025-12-19 | 48.89 | 46.50 | 50.50 | 0.00 | - | 1 | 32 | 52.47% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00065000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,133 | 137.50% |
| AMZN230217P00065000 | 2023-02-07 10:40AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 13,683 | 89.06% |
| AMZN230224P00065000 | 2023-02-06 3:46PM EST | 2023-02-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,001 | 1,147 | 71.88% |
| AMZN230303P00065000 | 2023-02-06 9:30AM EST | 2023-03-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 259 | 64.45% |
| AMZN230310P00065000 | 2023-02-03 3:30PM EST | 2023-03-10 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 32 | 60.16% |
| AMZN230317P00065000 | 2023-02-07 10:41AM EST | 2023-03-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 14 | 13,800 | 58.20% |
| AMZN230324P00065000 | 2023-02-07 10:57AM EST | 2023-03-24 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 2 | 4 | 56.06% |
| AMZN230421P00065000 | 2023-02-07 10:52AM EST | 2023-04-21 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 80 | 1,898 | 50.78% |
| AMZN230616P00065000 | 2023-02-07 10:02AM EST | 2023-06-16 | 0.70 | 0.68 | 0.69 | +0.12 | +20.69% | 12 | 5,727 | 48.07% |
| AMZN230721P00065000 | 2023-02-07 10:23AM EST | 2023-07-21 | 0.90 | 0.87 | 0.90 | +0.14 | +18.42% | 15 | 2,480 | 45.46% |
| AMZN230915P00065000 | 2023-02-07 10:23AM EST | 2023-09-15 | 1.40 | 1.36 | 1.39 | +0.28 | +25.00% | 3 | 776 | 44.02% |
| AMZN231020P00065000 | 2023-02-07 10:42AM EST | 2023-10-20 | 1.61 | 1.56 | 1.61 | +0.23 | +16.67% | 10 | 952 | 42.65% |
| AMZN240119P00065000 | 2023-02-07 10:23AM EST | 2024-01-19 | 2.27 | 2.19 | 2.26 | +0.26 | +12.94% | 21 | 2,500 | 40.65% |
| AMZN240315P00065000 | 2023-02-07 9:48AM EST | 2024-03-15 | 2.53 | 2.57 | 2.68 | +0.56 | +28.43% | 1 | 23 | 39.92% |
| AMZN240621P00065000 | 2023-02-07 10:55AM EST | 2024-06-21 | 3.15 | 3.05 | 3.25 | +0.15 | +5.00% | 10 | 3,419 | 38.32% |
| AMZN240920P00065000 | 2023-01-31 12:19PM EST | 2024-09-20 | 3.50 | 3.55 | 3.75 | 0.00 | - | 10 | 780 | 37.18% |
| AMZN250117P00065000 | 2023-02-06 2:38PM EST | 2025-01-17 | 3.80 | 4.15 | 4.40 | 0.00 | - | 11 | 3,249 | 36.12% |
| AMZN250620P00065000 | 2023-02-06 3:40PM EST | 2025-06-20 | 4.65 | 4.85 | 5.15 | 0.00 | - | 1 | 249 | 34.95% |
| AMZN251219P00065000 | 2023-02-07 11:02AM EST | 2025-12-19 | 5.66 | 4.00 | 7.40 | +0.38 | +7.20% | 13 | 50 | 37.42% |
© 2023 Yahoo. All rights reserved.
