Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,102.44 -8.64 (-0.21%) Dow
33,758.90 -132.12 (-0.39%) Nasdaq
11,893.86 +6.41 (+0.05%) BTC-USD
22,948.39 +120.95 (+0.53%) CMC Crypto 200
527.56 +1.60 (+0.31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EST. Market open.
Strike:83.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00083000 | 2023-02-07 10:17AM EST | 2023-02-10 | 15.95 | 16.25 | 16.45 | -2.40 | -13.08% | 18 | 98 | 0.00% |
| AMZN230217C00083000 | 2023-02-06 10:11AM EST | 2023-02-17 | 15.75 | 16.30 | 16.50 | -4.25 | -21.25% | 2 | 32 | 0.00% |
| AMZN230224C00083000 | 2023-01-31 11:48AM EST | 2023-02-24 | 20.51 | 16.55 | 16.75 | 0.00 | - | 1 | 120 | 44.53% |
| AMZN230303C00083000 | 2023-02-02 11:12AM EST | 2023-03-03 | 29.45 | 16.75 | 17.00 | 0.00 | - | 7 | 11 | 47.75% |
| AMZN230317C00083000 | 2023-02-07 9:38AM EST | 2023-03-17 | 18.00 | 17.30 | 17.50 | -1.81 | -9.14% | 9 | 814 | 48.05% |
| AMZN230616C00083000 | 2023-02-03 1:33PM EST | 2023-06-16 | 25.55 | 20.65 | 20.80 | 0.00 | - | 1 | 488 | 48.30% |
| AMZN230915C00083000 | 2023-02-03 10:53AM EST | 2023-09-15 | 30.50 | 23.00 | 23.45 | 0.00 | - | 1 | 291 | 48.15% |
| AMZN240119C00083000 | 2023-02-07 9:50AM EST | 2024-01-19 | 26.00 | 25.85 | 26.40 | -2.90 | -10.03% | 4 | 1,673 | 47.80% |
| AMZN240621C00083000 | 2023-02-07 10:15AM EST | 2024-06-21 | 28.82 | 28.90 | 29.35 | -2.42 | -7.75% | 1 | 511 | 47.43% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00083000 | 2023-02-07 10:11AM EST | 2023-02-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 67 | 7,114 | 70.31% |
| AMZN230217P00083000 | 2023-02-07 10:28AM EST | 2023-02-17 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 353 | 6,591 | 56.25% |
| AMZN230224P00083000 | 2023-02-07 10:24AM EST | 2023-02-24 | 0.18 | 0.20 | 0.21 | +0.06 | +50.00% | 372 | 1,079 | 50.00% |
| AMZN230303P00083000 | 2023-02-07 10:26AM EST | 2023-03-03 | 0.31 | 0.33 | 0.35 | +0.12 | +63.16% | 5 | 1,584 | 47.36% |
| AMZN230317P00083000 | 2023-02-07 10:32AM EST | 2023-03-17 | 0.67 | 0.67 | 0.68 | +0.21 | +45.65% | 16 | 3,287 | 44.87% |
| AMZN230616P00083000 | 2023-02-07 10:18AM EST | 2023-06-16 | 3.05 | 2.96 | 2.99 | +0.63 | +26.03% | 12 | 1,899 | 41.42% |
| AMZN230915P00083000 | 2023-02-06 10:51AM EST | 2023-09-15 | 3.85 | 4.45 | 4.55 | 0.00 | - | 44 | 1,505 | 38.75% |
| AMZN240119P00083000 | 2023-02-07 10:21AM EST | 2024-01-19 | 6.00 | 5.90 | 6.05 | +0.80 | +15.38% | 41 | 1,865 | 35.96% |
| AMZN240621P00083000 | 2023-01-27 3:22PM EST | 2024-06-21 | 6.75 | 7.25 | 7.65 | 0.00 | - | 1 | 551 | 34.24% |
© 2023 Yahoo. All rights reserved.
