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
23,455.29 +24.04 (+0.10%) 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:92.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00092000 | 2023-02-03 3:58PM EST | 2023-02-10 | 11.74 | 11.45 | 11.65 | -9.07 | -43.58% | 402 | 654 | 52.34% |
| AMZN230217C00092000 | 2023-02-03 3:58PM EST | 2023-02-17 | 12.20 | 11.80 | 12.05 | -9.04 | -42.56% | 389 | 213 | 52.98% |
| AMZN230224C00092000 | 2023-02-03 3:13PM EST | 2023-02-24 | 12.10 | 12.00 | 12.30 | -9.06 | -42.82% | 1,347 | 601 | 48.00% |
| AMZN230303C00092000 | 2023-02-03 3:53PM EST | 2023-03-03 | 12.20 | 12.35 | 12.65 | -8.96 | -42.34% | 12 | 192 | 46.70% |
| AMZN230310C00092000 | 2023-02-03 3:21PM EST | 2023-03-10 | 13.02 | 12.65 | 13.05 | -7.93 | -37.85% | 431 | 4 | 46.56% |
| AMZN230317C00092000 | 2023-02-03 3:51PM EST | 2023-03-17 | 12.50 | 13.05 | 13.35 | -9.40 | -42.92% | 57 | 3,773 | 45.59% |
| AMZN230616C00092000 | 2023-02-03 11:37AM EST | 2023-06-16 | 21.14 | 17.05 | 17.40 | -3.96 | -15.78% | 2 | 1,962 | 45.92% |
| AMZN230915C00092000 | 2023-02-02 10:28AM EST | 2023-09-15 | 25.85 | 19.95 | 20.30 | 0.00 | - | 5 | 182 | 45.70% |
| AMZN240119C00092000 | 2023-02-03 1:44PM EST | 2024-01-19 | 23.75 | 22.90 | 23.55 | -5.38 | -18.47% | 9 | 1,771 | 45.64% |
| AMZN240621C00092000 | 2023-02-03 11:07AM EST | 2024-06-21 | 30.38 | 26.15 | 27.10 | -3.14 | -9.37% | 1 | 915 | 46.27% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00092000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.09 | 0.09 | 0.11 | -0.27 | -75.00% | 4,138 | 2,647 | 48.63% |
| AMZN230217P00092000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.33 | 0.34 | 0.37 | -0.19 | -36.54% | 855 | 1,557 | 44.97% |
| AMZN230224P00092000 | 2023-02-03 3:38PM EST | 2023-02-24 | 0.61 | 0.50 | 0.57 | -0.07 | -10.29% | 109 | 718 | 41.38% |
| AMZN230303P00092000 | 2023-02-03 3:57PM EST | 2023-03-03 | 0.75 | 0.75 | 0.82 | -0.06 | -7.41% | 137 | 373 | 40.14% |
| AMZN230310P00092000 | 2023-02-03 3:58PM EST | 2023-03-10 | 1.01 | 0.99 | 1.07 | -0.04 | -3.81% | 81 | 34 | 39.33% |
| AMZN230317P00092000 | 2023-02-03 3:59PM EST | 2023-03-17 | 1.30 | 1.30 | 1.34 | +0.17 | +15.04% | 3,170 | 4,541 | 39.04% |
| AMZN230616P00092000 | 2023-02-03 3:25PM EST | 2023-06-16 | 4.20 | 4.15 | 4.30 | +1.05 | +33.33% | 307 | 3,142 | 37.76% |
| AMZN230915P00092000 | 2023-02-03 3:22PM EST | 2023-09-15 | 6.00 | 5.85 | 6.05 | +1.25 | +26.32% | 250 | 2,360 | 35.55% |
| AMZN240119P00092000 | 2023-02-03 2:51PM EST | 2024-01-19 | 7.57 | 7.55 | 7.80 | +1.43 | +23.29% | 74 | 6,469 | 33.45% |
| AMZN240621P00092000 | 2023-02-03 11:03AM EST | 2024-06-21 | 8.10 | 9.20 | 9.55 | -1.75 | -17.77% | 1 | 6,807 | 31.99% |
© 2023 Yahoo. All rights reserved.
