Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,110.66 -0.42 (-0.01%) Dow
33,791.68 -99.34 (-0.29%) Nasdaq
11,920.07 +32.62 (+0.27%) BTC-USD
22,894.54 -213.76 (-0.93%) CMC Crypto 200
526.32 +0.37 (+0.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EST. Market open.
Strike:76.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00076000 | 2023-02-07 10:27AM EST | 2023-02-10 | 23.20 | 23.85 | 24.05 | -8.62 | -27.09% | 1 | 28 | 162.11% |
| AMZN230217C00076000 | 2023-02-02 3:08PM EST | 2023-02-17 | 35.10 | 24.00 | 24.15 | 0.00 | - | - | 36 | 104.59% |
| AMZN230224C00076000 | 2023-02-01 2:43PM EST | 2023-02-24 | 29.00 | 24.05 | 24.30 | 0.00 | - | 1 | 1 | 85.55% |
| AMZN230317C00076000 | 2023-02-06 10:22AM EST | 2023-03-17 | 26.48 | 24.45 | 24.70 | 0.00 | - | 1 | 67 | 66.65% |
| AMZN230616C00076000 | 2023-01-24 9:39AM EST | 2023-06-16 | 25.55 | 26.90 | 27.05 | 0.00 | - | 7 | 421 | 55.73% |
| AMZN230915C00076000 | 2023-01-27 3:38PM EST | 2023-09-15 | 32.16 | 28.95 | 29.35 | 0.00 | - | 2 | 115 | 53.41% |
| AMZN240119C00076000 | 2023-02-03 3:03PM EST | 2024-01-19 | 34.20 | 31.35 | 31.85 | 0.00 | - | 2 | 1,660 | 51.48% |
| AMZN240621C00076000 | 2023-02-02 9:52AM EST | 2024-06-21 | 42.92 | 34.30 | 34.60 | 0.00 | - | 4 | 490 | 51.06% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00076000 | 2023-02-07 9:46AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 498 | 90.63% |
| AMZN230217P00076000 | 2023-02-07 9:42AM EST | 2023-02-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 2,065 | 67.19% |
| AMZN230224P00076000 | 2023-02-07 10:00AM EST | 2023-02-24 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 948 | 55.86% |
| AMZN230317P00076000 | 2023-02-07 10:33AM EST | 2023-03-17 | 0.27 | 0.24 | 0.25 | +0.08 | +42.11% | 28 | 2,932 | 48.58% |
| AMZN230616P00076000 | 2023-02-06 3:18PM EST | 2023-06-16 | 1.41 | 1.68 | 1.71 | 0.00 | - | 1 | 1,151 | 43.36% |
| AMZN230915P00076000 | 2023-01-31 12:16PM EST | 2023-09-15 | 2.70 | 2.81 | 2.84 | 0.00 | - | 1 | 994 | 39.92% |
| AMZN240119P00076000 | 2023-02-07 9:44AM EST | 2024-01-19 | 3.93 | 4.05 | 4.15 | +0.38 | +10.70% | 4 | 629 | 37.28% |
| AMZN240621P00076000 | 2023-01-27 10:13AM EST | 2024-06-21 | 5.30 | 5.25 | 5.50 | 0.00 | - | 5 | 378 | 35.35% |
© 2023 Yahoo. All rights reserved.
