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
23,418.05 -148.67 (-0.63%) 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:84.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00084000 | 2023-02-03 2:56PM EST | 2023-02-10 | 19.85 | 19.35 | 19.60 | -9.50 | -32.37% | 57 | 179 | 75.39% |
| AMZN230217C00084000 | 2023-02-03 1:42PM EST | 2023-02-17 | 20.55 | 19.50 | 19.75 | -8.20 | -28.52% | 11 | 61 | 63.87% |
| AMZN230224C00084000 | 2023-02-03 3:22PM EST | 2023-02-24 | 19.85 | 19.60 | 19.90 | -9.75 | -32.94% | 1 | 46 | 57.13% |
| AMZN230303C00084000 | 2023-01-31 2:46PM EST | 2023-03-03 | 19.80 | 19.70 | 20.05 | 0.00 | - | 2 | 11 | 52.98% |
| AMZN230310C00084000 | 2023-01-27 3:06PM EST | 2023-03-10 | 19.95 | 19.85 | 20.30 | 0.00 | - | 2 | 1 | 51.76% |
| AMZN230317C00084000 | 2023-02-03 10:05AM EST | 2023-03-17 | 22.90 | 20.15 | 20.45 | -5.57 | -19.56% | 16 | 1,814 | 51.12% |
| AMZN230616C00084000 | 2023-02-03 12:05PM EST | 2023-06-16 | 26.85 | 23.15 | 23.45 | -3.55 | -11.68% | 1 | 952 | 49.90% |
| AMZN230915C00084000 | 2023-02-03 11:12AM EST | 2023-09-15 | 29.50 | 25.50 | 26.00 | -4.66 | -13.64% | 2 | 350 | 49.15% |
| AMZN240119C00084000 | 2023-02-03 1:28PM EST | 2024-01-19 | 30.85 | 28.40 | 28.95 | -4.65 | -13.10% | 2 | 1,466 | 48.65% |
| AMZN240621C00084000 | 2023-02-02 10:05AM EST | 2024-06-21 | 36.67 | 31.20 | 32.20 | 0.00 | - | 1 | 157 | 48.87% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00084000 | 2023-02-03 3:49PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 142 | 766 | 63.28% |
| AMZN230217P00084000 | 2023-02-03 3:55PM EST | 2023-02-17 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 256 | 1,856 | 53.71% |
| AMZN230224P00084000 | 2023-02-03 3:17PM EST | 2023-02-24 | 0.15 | 0.13 | 0.16 | -0.11 | -42.31% | 39 | 1,006 | 48.44% |
| AMZN230303P00084000 | 2023-02-03 3:50PM EST | 2023-03-03 | 0.27 | 0.21 | 0.25 | -0.07 | -20.59% | 9 | 1,509 | 45.75% |
| AMZN230310P00084000 | 2023-02-03 3:37PM EST | 2023-03-10 | 0.35 | 0.31 | 0.36 | -0.07 | -16.67% | 242 | 57 | 44.24% |
| AMZN230317P00084000 | 2023-02-03 3:58PM EST | 2023-03-17 | 0.46 | 0.45 | 0.48 | -0.04 | -8.00% | 158 | 7,795 | 43.16% |
| AMZN230616P00084000 | 2023-02-03 12:46PM EST | 2023-06-16 | 1.88 | 2.37 | 2.44 | -0.02 | -1.05% | 29 | 2,488 | 40.14% |
| AMZN230915P00084000 | 2023-02-03 1:41PM EST | 2023-09-15 | 3.65 | 3.75 | 3.90 | +0.60 | +19.67% | 25 | 1,394 | 37.76% |
| AMZN240119P00084000 | 2023-02-03 1:41PM EST | 2024-01-19 | 5.00 | 5.20 | 5.45 | +0.55 | +12.36% | 26 | 1,431 | 35.54% |
| AMZN240621P00084000 | 2023-02-02 1:33PM EST | 2024-06-21 | 5.60 | 6.70 | 6.95 | 0.00 | - | 11 | 1,369 | 33.70% |
© 2023 Yahoo. All rights reserved.
