Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,102.31 -8.77 (-0.21%) Dow
33,761.21 -129.81 (-0.38%) Nasdaq
11,892.16 +4.71 (+0.04%) BTC-USD
22,954.65 +128.18 (+0.56%) CMC Crypto 200
527.56 +1.60 (+0.31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EST. Market open.
Strike:93.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00093000 | 2023-02-07 10:25AM EST | 2023-02-10 | 6.70 | 6.50 | 6.65 | -2.60 | -27.96% | 61 | 691 | 42.19% |
| AMZN230217C00093000 | 2023-02-07 10:30AM EST | 2023-02-17 | 7.25 | 7.20 | 7.35 | -2.79 | -27.79% | 98 | 1,737 | 45.36% |
| AMZN230224C00093000 | 2023-02-07 9:36AM EST | 2023-02-24 | 8.53 | 7.65 | 7.80 | -1.53 | -15.21% | 1 | 322 | 42.65% |
| AMZN230303C00093000 | 2023-02-07 10:02AM EST | 2023-03-03 | 7.95 | 8.05 | 8.30 | -1.97 | -19.86% | 4 | 169 | 42.41% |
| AMZN230310C00093000 | 2023-02-07 10:08AM EST | 2023-03-10 | 8.30 | 8.60 | 8.85 | -2.50 | -23.15% | 10 | 33 | 43.19% |
| AMZN230317C00093000 | 2023-02-07 10:33AM EST | 2023-03-17 | 9.20 | 9.15 | 9.30 | -2.00 | -17.86% | 21 | 3,798 | 43.19% |
| AMZN230324C00093000 | 2023-02-07 10:24AM EST | 2023-03-24 | 9.65 | 9.55 | 9.85 | -2.02 | -17.31% | 2 | 8 | 44.26% |
| AMZN230616C00093000 | 2023-02-07 9:37AM EST | 2023-06-16 | 14.20 | 13.35 | 13.55 | -1.92 | -11.91% | 7 | 3,487 | 43.51% |
| AMZN230915C00093000 | 2023-02-06 3:18PM EST | 2023-09-15 | 18.53 | 16.45 | 16.70 | 0.00 | - | 8 | 160 | 44.31% |
| AMZN240119C00093000 | 2023-02-07 10:28AM EST | 2024-01-19 | 19.65 | 19.65 | 20.05 | -2.00 | -9.24% | 4 | 1,940 | 44.63% |
| AMZN240621C00093000 | 2023-02-07 9:50AM EST | 2024-06-21 | 23.75 | 22.60 | 23.35 | -1.82 | -7.12% | 4 | 2,796 | 44.77% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00093000 | 2023-02-07 10:31AM EST | 2023-02-10 | 0.21 | 0.20 | 0.21 | +0.12 | +133.33% | 2,786 | 5,561 | 48.83% |
| AMZN230217P00093000 | 2023-02-07 10:31AM EST | 2023-02-17 | 0.84 | 0.83 | 0.84 | +0.41 | +95.35% | 876 | 1,573 | 45.90% |
| AMZN230224P00093000 | 2023-02-07 10:33AM EST | 2023-02-24 | 1.24 | 1.20 | 1.22 | +0.51 | +69.86% | 151 | 1,467 | 41.99% |
| AMZN230303P00093000 | 2023-02-07 10:24AM EST | 2023-03-03 | 1.65 | 1.62 | 1.67 | +0.58 | +54.21% | 22 | 1,016 | 41.26% |
| AMZN230310P00093000 | 2023-02-07 10:23AM EST | 2023-03-10 | 2.02 | 2.07 | 2.13 | +0.64 | +46.38% | 13 | 83 | 41.30% |
| AMZN230317P00093000 | 2023-02-07 10:32AM EST | 2023-03-17 | 2.45 | 2.44 | 2.45 | +0.80 | +48.48% | 660 | 4,802 | 40.36% |
| AMZN230324P00093000 | 2023-02-07 10:26AM EST | 2023-03-24 | 2.75 | 2.76 | 2.83 | +0.82 | +42.49% | 46 | 57 | 40.32% |
| AMZN230616P00093000 | 2023-02-07 9:50AM EST | 2023-06-16 | 5.50 | 5.80 | 5.85 | +0.60 | +12.24% | 4 | 5,489 | 38.20% |
| AMZN230915P00093000 | 2023-02-03 1:33PM EST | 2023-09-15 | 5.85 | 7.55 | 7.70 | 0.00 | - | 32 | 1,046 | 35.77% |
| AMZN240119P00093000 | 2023-02-07 10:08AM EST | 2024-01-19 | 9.50 | 9.25 | 9.45 | +1.18 | +14.18% | 15 | 2,098 | 33.41% |
| AMZN240621P00093000 | 2023-02-02 9:45AM EST | 2024-06-21 | 8.40 | 10.85 | 11.30 | 0.00 | - | 55 | 4,150 | 32.06% |
© 2023 Yahoo. All rights reserved.
