Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,101.23 -9.85 (-0.24%) Dow
33,790.04 -100.98 (-0.30%) Nasdaq
11,867.81 -19.64 (-0.17%) BTC-USD
22,978.71 +127.68 (+0.56%) CMC Crypto 200
528.31 +2.35 (+0.45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Strike:82.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00082000 | 2023-02-06 11:23AM EST | 2023-02-10 | 19.77 | 17.85 | 18.10 | 0.00 | - | 1 | 127 | 167.68% |
| AMZN230217C00082000 | 2023-02-06 12:15PM EST | 2023-02-17 | 20.25 | 18.55 | 18.80 | 0.00 | - | 7 | 86 | 119.29% |
| AMZN230224C00082000 | 2023-02-03 11:31AM EST | 2023-02-24 | 26.05 | 18.60 | 18.85 | 0.00 | - | 10 | 32 | 94.19% |
| AMZN230303C00082000 | 2023-02-02 9:50AM EST | 2023-03-03 | 28.84 | 18.20 | 18.70 | 0.00 | - | - | 3 | 75.44% |
| AMZN230317C00082000 | 2023-02-06 2:27PM EST | 2023-03-17 | 21.40 | 19.00 | 19.45 | 0.00 | - | 1 | 3,792 | 70.14% |
| AMZN230616C00082000 | 2023-02-03 1:47PM EST | 2023-06-16 | 25.40 | 21.90 | 22.10 | 0.00 | - | 3 | 386 | 54.88% |
| AMZN230915C00082000 | 2023-02-02 3:33PM EST | 2023-09-15 | 35.30 | 24.00 | 24.75 | 0.00 | - | 1 | 125 | 51.94% |
| AMZN240119C00082000 | 2023-02-06 10:00AM EST | 2024-01-19 | 29.55 | 26.95 | 27.45 | 0.00 | - | 1 | 826 | 50.48% |
| AMZN240621C00082000 | 2023-02-02 9:56AM EST | 2024-06-21 | 38.58 | 29.95 | 30.80 | 0.00 | - | 1 | 290 | 50.32% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00082000 | 2023-02-06 2:01PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 701 | 64.06% |
| AMZN230217P00082000 | 2023-02-07 9:43AM EST | 2023-02-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 8 | 2,315 | 54.10% |
| AMZN230224P00082000 | 2023-02-06 3:26PM EST | 2023-02-24 | 0.12 | 0.14 | 0.15 | 0.00 | - | 53 | 1,014 | 47.66% |
| AMZN230303P00082000 | 2023-02-07 9:45AM EST | 2023-03-03 | 0.22 | 0.23 | 0.25 | +0.05 | +29.41% | 7 | 1,227 | 44.78% |
| AMZN230317P00082000 | 2023-02-07 9:38AM EST | 2023-03-17 | 0.48 | 0.48 | 0.49 | +0.08 | +20.00% | 2 | 3,970 | 41.90% |
| AMZN230616P00082000 | 2023-02-07 9:46AM EST | 2023-06-16 | 2.51 | 2.58 | 2.62 | +0.25 | +11.06% | 9 | 2,660 | 39.76% |
| AMZN230915P00082000 | 2023-02-06 2:43PM EST | 2023-09-15 | 3.53 | 3.90 | 4.00 | 0.00 | - | 10 | 2,947 | 36.93% |
| AMZN240119P00082000 | 2023-02-07 9:44AM EST | 2024-01-19 | 5.30 | 5.35 | 5.50 | +0.51 | +10.65% | 4 | 5,064 | 34.66% |
| AMZN240621P00082000 | 2023-02-02 3:05PM EST | 2024-06-21 | 5.60 | 6.70 | 7.10 | 0.00 | - | 42 | 173 | 33.26% |
© 2023 Yahoo. All rights reserved.
