Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,116.04 +4.96 (+0.12%) Dow
33,821.14 -69.88 (-0.21%) Nasdaq
11,942.72 +55.27 (+0.46%) BTC-USD
22,963.44 -126.14 (-0.55%) CMC Crypto 200
527.75 +1.79 (+0.34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EST. Market open.
Strike:87.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00087000 | 2023-02-07 10:33AM EST | 2023-02-10 | 12.35 | 12.55 | 12.75 | -2.91 | -19.07% | 2 | 304 | 0.00% |
| AMZN230217C00087000 | 2023-02-07 10:33AM EST | 2023-02-17 | 12.62 | 12.95 | 13.15 | -2.72 | -17.73% | 10 | 92 | 54.20% |
| AMZN230224C00087000 | 2023-02-06 3:45PM EST | 2023-02-24 | 15.45 | 12.95 | 13.20 | 0.00 | - | 1 | 100 | 47.07% |
| AMZN230303C00087000 | 2023-02-07 10:25AM EST | 2023-03-03 | 13.20 | 13.35 | 13.55 | -2.52 | -16.03% | 14 | 30 | 47.36% |
| AMZN230310C00087000 | 2023-02-02 9:30AM EST | 2023-03-10 | 24.34 | 13.75 | 14.00 | 0.00 | - | - | 5 | 48.78% |
| AMZN230317C00087000 | 2023-02-07 10:24AM EST | 2023-03-17 | 13.91 | 14.10 | 14.25 | -2.64 | -15.95% | 13 | 1,445 | 47.31% |
| AMZN230616C00087000 | 2023-02-07 10:12AM EST | 2023-06-16 | 17.00 | 17.85 | 18.15 | -7.85 | -31.59% | 2 | 884 | 47.74% |
| AMZN230915C00087000 | 2023-01-24 12:22PM EST | 2023-09-15 | 19.56 | 20.45 | 20.80 | 0.00 | - | 8 | 165 | 46.77% |
| AMZN240119C00087000 | 2023-02-07 10:01AM EST | 2024-01-19 | 23.30 | 23.65 | 23.90 | -3.53 | -13.16% | 6 | 3,278 | 46.56% |
| AMZN240621C00087000 | 2023-02-07 10:15AM EST | 2024-06-21 | 26.38 | 26.70 | 27.30 | -3.09 | -10.49% | 1 | 953 | 47.12% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00087000 | 2023-02-07 10:47AM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 107 | 6,145 | 58.59% |
| AMZN230217P00087000 | 2023-02-07 11:13AM EST | 2023-02-17 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 200 | 1,074 | 49.61% |
| AMZN230224P00087000 | 2023-02-07 11:04AM EST | 2023-02-24 | 0.36 | 0.36 | 0.37 | +0.13 | +56.52% | 28 | 523 | 45.17% |
| AMZN230303P00087000 | 2023-02-07 11:21AM EST | 2023-03-03 | 0.60 | 0.59 | 0.61 | +0.22 | +57.89% | 157 | 400 | 43.90% |
| AMZN230310P00087000 | 2023-02-07 11:08AM EST | 2023-03-10 | 0.80 | 0.83 | 0.86 | +0.16 | +25.00% | 43 | 45 | 43.12% |
| AMZN230317P00087000 | 2023-02-07 11:17AM EST | 2023-03-17 | 1.08 | 1.11 | 1.12 | +0.32 | +42.11% | 196 | 2,802 | 42.68% |
| AMZN230616P00087000 | 2023-02-07 10:35AM EST | 2023-06-16 | 3.94 | 3.85 | 3.90 | +0.72 | +22.36% | 10 | 2,905 | 40.00% |
| AMZN230915P00087000 | 2023-02-06 11:43AM EST | 2023-09-15 | 4.72 | 5.35 | 5.45 | 0.00 | - | 1 | 912 | 36.88% |
| AMZN240119P00087000 | 2023-02-06 10:47AM EST | 2024-01-19 | 6.60 | 7.00 | 7.15 | 0.00 | - | 1 | 8,411 | 34.67% |
| AMZN240621P00087000 | 2023-02-02 11:29AM EST | 2024-06-21 | 6.36 | 8.60 | 8.85 | 0.00 | - | 20 | 731 | 33.12% |
© 2023 Yahoo. All rights reserved.
