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
23,457.86 -14.66 (-0.06%) 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:78.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00078000 | 2023-02-02 2:28PM EST | 2023-02-10 | 34.63 | 25.35 | 25.55 | 0.00 | - | 7 | 12 | 93.36% |
| AMZN230217C00078000 | 2023-02-03 2:04PM EST | 2023-02-17 | 26.50 | 25.45 | 25.70 | -1.45 | -5.19% | 3 | 4 | 78.81% |
| AMZN230224C00078000 | 2023-01-26 3:51PM EST | 2023-02-24 | 21.48 | 25.50 | 25.80 | 0.00 | - | 1 | 1 | 68.56% |
| AMZN230317C00078000 | 2023-02-02 3:59PM EST | 2023-03-17 | 35.40 | 25.85 | 26.20 | 0.00 | - | 17 | 9,863 | 58.74% |
| AMZN230616C00078000 | 2023-01-27 11:51AM EST | 2023-06-16 | 27.65 | 28.15 | 28.50 | +0.05 | +0.18% | 1 | 608 | 52.78% |
| AMZN230915C00078000 | 2023-01-30 10:52AM EST | 2023-09-15 | 27.22 | 30.30 | 30.70 | 0.00 | - | 1 | 162 | 51.39% |
| AMZN240119C00078000 | 2023-02-02 11:07AM EST | 2024-01-19 | 40.87 | 32.90 | 33.30 | 0.00 | - | 1 | 1,885 | 50.39% |
| AMZN240621C00078000 | 2023-01-31 2:37PM EST | 2024-06-21 | 35.45 | 35.50 | 36.30 | 0.00 | - | 6 | 304 | 51.01% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00078000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 298 | 3,101 | 78.91% |
| AMZN230217P00078000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,193 | 636 | 63.48% |
| AMZN230224P00078000 | 2023-02-03 3:10PM EST | 2023-02-24 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 63 | 611 | 55.08% |
| AMZN230317P00078000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 50 | 4,612 | 47.36% |
| AMZN230616P00078000 | 2023-02-03 3:00PM EST | 2023-06-16 | 1.55 | 1.50 | 1.57 | +0.31 | +25.00% | 409 | 2,158 | 42.44% |
| AMZN230915P00078000 | 2023-02-03 11:26AM EST | 2023-09-15 | 2.21 | 2.61 | 2.74 | -0.48 | -17.84% | 11 | 1,235 | 39.64% |
| AMZN240119P00078000 | 2023-02-03 3:50PM EST | 2024-01-19 | 4.05 | 3.85 | 4.00 | +0.65 | +19.12% | 2 | 3,368 | 36.90% |
| AMZN240621P00078000 | 2023-02-02 11:01AM EST | 2024-06-21 | 4.45 | 5.15 | 5.40 | 0.00 | - | 16 | 316 | 35.18% |
© 2023 Yahoo. All rights reserved.
