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
23,440.69 -119.04 (-0.51%) 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:89.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00089000 | 2023-02-03 3:55PM EST | 2023-02-03 | 14.55 | 13.85 | 14.65 | -8.65 | -37.28% | 162 | 725 | 187.50% |
| AMZN230210C00089000 | 2023-02-03 3:47PM EST | 2023-02-10 | 14.07 | 14.40 | 14.60 | -9.93 | -41.38% | 41 | 359 | 55.86% |
| AMZN230217C00089000 | 2023-02-03 2:45PM EST | 2023-02-17 | 15.36 | 14.65 | 14.85 | -8.19 | -34.78% | 133 | 234 | 52.25% |
| AMZN230224C00089000 | 2023-02-02 3:02PM EST | 2023-02-24 | 16.58 | 14.80 | 15.10 | -5.52 | -24.98% | 1 | 128 | 51.71% |
| AMZN230303C00089000 | 2023-02-02 12:25PM EST | 2023-03-03 | 24.00 | 15.05 | 15.35 | 0.00 | - | 9 | 29 | 49.41% |
| AMZN230317C00089000 | 2023-02-03 3:03PM EST | 2023-03-17 | 15.21 | 15.60 | 15.90 | -8.89 | -36.89% | 20 | 2,205 | 47.46% |
| AMZN230616C00089000 | 2023-02-03 10:51AM EST | 2023-06-16 | 23.20 | 19.25 | 19.55 | -3.10 | -11.79% | 5 | 1,192 | 47.00% |
| AMZN230915C00089000 | 2023-02-03 1:48PM EST | 2023-09-15 | 22.97 | 21.90 | 22.35 | -5.73 | -19.97% | 1 | 115 | 46.78% |
| AMZN240119C00089000 | 2023-02-03 3:59PM EST | 2024-01-19 | 25.27 | 25.05 | 25.50 | -7.40 | -22.65% | 13 | 1,404 | 46.62% |
| AMZN240621C00089000 | 2023-02-03 2:50PM EST | 2024-06-21 | 28.65 | 28.15 | 28.90 | -4.90 | -14.61% | 6 | 499 | 47.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00089000 | 2023-02-03 3:48PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 800 | 4,589 | 106.25% |
| AMZN230210P00089000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 931 | 1,263 | 50.39% |
| AMZN230217P00089000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 971 | 2,921 | 46.29% |
| AMZN230224P00089000 | 2023-02-03 3:14PM EST | 2023-02-24 | 0.33 | 0.31 | 0.34 | -0.15 | -31.25% | 99 | 740 | 42.58% |
| AMZN230303P00089000 | 2023-02-03 3:37PM EST | 2023-03-03 | 0.52 | 0.46 | 0.52 | -0.05 | -8.77% | 43 | 261 | 41.26% |
| AMZN230310P00089000 | 2023-02-03 3:49PM EST | 2023-03-10 | 0.75 | 0.63 | 0.72 | +0.05 | +7.14% | 43 | 29 | 40.58% |
| AMZN230317P00089000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.86 | 0.88 | 0.92 | +0.04 | +4.88% | 1,083 | 9,538 | 40.04% |
| AMZN230616P00089000 | 2023-02-03 1:50PM EST | 2023-06-16 | 3.11 | 3.35 | 3.50 | +0.46 | +17.36% | 79 | 2,989 | 38.46% |
| AMZN230915P00089000 | 2023-02-03 1:37PM EST | 2023-09-15 | 4.75 | 4.95 | 5.20 | +0.90 | +23.38% | 35 | 2,631 | 36.44% |
| AMZN240119P00089000 | 2023-02-03 1:47PM EST | 2024-01-19 | 6.55 | 6.60 | 6.75 | +0.95 | +16.96% | 115 | 2,380 | 33.88% |
| AMZN240621P00089000 | 2023-02-03 3:38PM EST | 2024-06-21 | 8.43 | 8.20 | 8.55 | +1.52 | +22.00% | 2 | 607 | 32.69% |
© 2023 Yahoo. All rights reserved.
