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
23,434.29 +154.33 (+0.66%) 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:86.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00086000 | 2023-02-03 3:47PM EST | 2023-02-10 | 17.07 | 17.40 | 17.60 | -9.53 | -35.83% | 198 | 475 | 71.09% |
| AMZN230217C00086000 | 2023-02-03 2:40PM EST | 2023-02-17 | 18.70 | 17.55 | 17.80 | -8.14 | -30.33% | 33 | 390 | 60.35% |
| AMZN230224C00086000 | 2023-02-03 2:36PM EST | 2023-02-24 | 18.49 | 17.65 | 17.95 | -7.62 | -29.18% | 3 | 97 | 53.52% |
| AMZN230303C00086000 | 2023-02-03 12:08PM EST | 2023-03-03 | 22.20 | 17.85 | 18.15 | -3.84 | -14.75% | 4 | 8 | 51.20% |
| AMZN230317C00086000 | 2023-02-03 11:58AM EST | 2023-03-17 | 22.38 | 18.30 | 18.60 | -5.07 | -18.47% | 16 | 2,237 | 51.17% |
| AMZN230616C00086000 | 2023-02-03 3:50PM EST | 2023-06-16 | 21.00 | 21.55 | 21.85 | -9.15 | -30.35% | 17 | 629 | 48.73% |
| AMZN230915C00086000 | 2023-02-02 11:13AM EST | 2023-09-15 | 31.90 | 24.10 | 24.50 | 0.00 | - | 4 | 448 | 48.17% |
| AMZN240119C00086000 | 2023-02-03 2:07PM EST | 2024-01-19 | 27.96 | 26.90 | 27.55 | -8.04 | -22.33% | 2 | 2,272 | 47.85% |
| AMZN240621C00086000 | 2023-02-03 10:40AM EST | 2024-06-21 | 33.73 | 30.10 | 30.85 | -4.27 | -11.24% | 1 | 685 | 48.10% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00086000 | 2023-02-03 3:49PM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 3,500 | 662 | 59.77% |
| AMZN230217P00086000 | 2023-02-03 3:33PM EST | 2023-02-17 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 902 | 2,266 | 50.98% |
| AMZN230224P00086000 | 2023-02-03 3:47PM EST | 2023-02-24 | 0.22 | 0.18 | 0.21 | -0.10 | -31.25% | 410 | 319 | 46.19% |
| AMZN230303P00086000 | 2023-02-03 3:48PM EST | 2023-03-03 | 0.33 | 0.28 | 0.33 | -0.07 | -17.50% | 73 | 1,655 | 44.04% |
| AMZN230310P00086000 | 2023-02-03 2:24PM EST | 2023-03-10 | 0.44 | 0.41 | 0.48 | -0.07 | -13.73% | 12 | 32 | 43.07% |
| AMZN230317P00086000 | 2023-02-03 3:48PM EST | 2023-03-17 | 0.65 | 0.59 | 0.62 | +0.05 | +8.33% | 392 | 3,735 | 41.99% |
| AMZN230616P00086000 | 2023-02-03 2:02PM EST | 2023-06-16 | 2.65 | 2.74 | 2.83 | +0.38 | +16.74% | 223 | 2,300 | 39.54% |
| AMZN230915P00086000 | 2023-02-03 1:33PM EST | 2023-09-15 | 4.00 | 4.20 | 4.40 | +0.35 | +9.59% | 38 | 1,351 | 37.32% |
| AMZN240119P00086000 | 2023-02-03 1:45PM EST | 2024-01-19 | 5.70 | 5.75 | 5.90 | +0.90 | +18.75% | 44 | 3,401 | 34.75% |
| AMZN240621P00086000 | 2023-02-02 11:17AM EST | 2024-06-21 | 6.10 | 7.25 | 7.50 | 0.00 | - | 80 | 1,363 | 33.14% |
© 2023 Yahoo. All rights reserved.
