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
23,452.99 -10.79 (-0.05%) 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:88.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00088000 | 2023-02-03 3:03PM EST | 2023-02-10 | 14.90 | 15.40 | 15.60 | -9.08 | -37.86% | 86 | 289 | 63.48% |
| AMZN230217C00088000 | 2023-02-03 2:27PM EST | 2023-02-17 | 16.35 | 15.60 | 15.85 | -7.87 | -32.49% | 30 | 134 | 56.25% |
| AMZN230224C00088000 | 2023-02-03 3:04PM EST | 2023-02-24 | 15.50 | 15.70 | 16.00 | -9.38 | -37.70% | 21 | 290 | 53.47% |
| AMZN230303C00088000 | 2023-02-03 9:54AM EST | 2023-03-03 | 20.48 | 15.95 | 16.25 | -5.97 | -22.57% | 2 | 41 | 51.17% |
| AMZN230317C00088000 | 2023-02-03 3:48PM EST | 2023-03-17 | 16.20 | 16.50 | 16.80 | -9.90 | -37.93% | 18 | 4,706 | 49.17% |
| AMZN230616C00088000 | 2023-02-03 3:36PM EST | 2023-06-16 | 19.95 | 20.00 | 20.35 | -2.55 | -11.33% | 24 | 1,281 | 47.91% |
| AMZN230915C00088000 | 2023-02-02 10:36AM EST | 2023-09-15 | 29.50 | 22.55 | 23.05 | 0.00 | - | 9 | 146 | 47.28% |
| AMZN240119C00088000 | 2023-02-03 3:57PM EST | 2024-01-19 | 26.45 | 25.55 | 26.20 | -7.25 | -21.51% | 20 | 917 | 47.14% |
| AMZN240621C00088000 | 2023-02-03 2:19PM EST | 2024-06-21 | 29.70 | 28.65 | 29.60 | -6.80 | -18.63% | 3 | 1,137 | 47.54% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00088000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 870 | 1,030 | 55.08% |
| AMZN230217P00088000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 638 | 1,008 | 49.22% |
| AMZN230224P00088000 | 2023-02-03 3:59PM EST | 2023-02-24 | 0.26 | 0.26 | 0.29 | -0.17 | -39.53% | 210 | 425 | 44.43% |
| AMZN230303P00088000 | 2023-02-03 3:32PM EST | 2023-03-03 | 0.47 | 0.39 | 0.45 | -0.03 | -6.00% | 199 | 776 | 42.73% |
| AMZN230310P00088000 | 2023-02-03 3:20PM EST | 2023-03-10 | 0.58 | 0.54 | 0.63 | -0.05 | -7.94% | 71 | 30 | 41.80% |
| AMZN230317P00088000 | 2023-02-03 3:48PM EST | 2023-03-17 | 0.84 | 0.77 | 0.81 | +0.09 | +12.00% | 7,691 | 5,543 | 41.04% |
| AMZN230616P00088000 | 2023-02-03 3:59PM EST | 2023-06-16 | 3.20 | 3.15 | 3.25 | +0.74 | +30.08% | 92 | 6,151 | 38.84% |
| AMZN230915P00088000 | 2023-02-03 12:57PM EST | 2023-09-15 | 4.15 | 4.70 | 4.85 | +0.30 | +7.79% | 39 | 512 | 36.50% |
| AMZN240119P00088000 | 2023-02-03 1:33PM EST | 2024-01-19 | 6.05 | 6.30 | 6.45 | +0.80 | +15.24% | 28 | 9,313 | 34.18% |
| AMZN240621P00088000 | 2023-02-02 3:54PM EST | 2024-06-21 | 6.78 | 7.90 | 8.25 | 0.00 | - | 810 | 2,019 | 33.01% |
© 2023 Yahoo. All rights reserved.
