Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.54-2.64 (-2.58%)
As of 10:48AM EST. Market open.
In the money
Show:ListStraddle
Strike:93.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000930002023-02-07 10:25AM EST2023-02-106.706.506.65-2.60-27.96%6169142.19%
AMZN230217C000930002023-02-07 10:30AM EST2023-02-177.257.207.35-2.79-27.79%981,73745.36%
AMZN230224C000930002023-02-07 9:36AM EST2023-02-248.537.657.80-1.53-15.21%132242.65%
AMZN230303C000930002023-02-07 10:02AM EST2023-03-037.958.058.30-1.97-19.86%416942.41%
AMZN230310C000930002023-02-07 10:08AM EST2023-03-108.308.608.85-2.50-23.15%103343.19%
AMZN230317C000930002023-02-07 10:33AM EST2023-03-179.209.159.30-2.00-17.86%213,79843.19%
AMZN230324C000930002023-02-07 10:24AM EST2023-03-249.659.559.85-2.02-17.31%2844.26%
AMZN230616C000930002023-02-07 9:37AM EST2023-06-1614.2013.3513.55-1.92-11.91%73,48743.51%
AMZN230915C000930002023-02-06 3:18PM EST2023-09-1518.5316.4516.700.00-816044.31%
AMZN240119C000930002023-02-07 10:28AM EST2024-01-1919.6519.6520.05-2.00-9.24%41,94044.63%
AMZN240621C000930002023-02-07 9:50AM EST2024-06-2123.7522.6023.35-1.82-7.12%42,79644.77%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000930002023-02-07 10:31AM EST2023-02-100.210.200.21+0.12+133.33%2,7865,56148.83%
AMZN230217P000930002023-02-07 10:31AM EST2023-02-170.840.830.84+0.41+95.35%8761,57345.90%
AMZN230224P000930002023-02-07 10:33AM EST2023-02-241.241.201.22+0.51+69.86%1511,46741.99%
AMZN230303P000930002023-02-07 10:24AM EST2023-03-031.651.621.67+0.58+54.21%221,01641.26%
AMZN230310P000930002023-02-07 10:23AM EST2023-03-102.022.072.13+0.64+46.38%138341.30%
AMZN230317P000930002023-02-07 10:32AM EST2023-03-172.452.442.45+0.80+48.48%6604,80240.36%
AMZN230324P000930002023-02-07 10:26AM EST2023-03-242.752.762.83+0.82+42.49%465740.32%
AMZN230616P000930002023-02-07 9:50AM EST2023-06-165.505.805.85+0.60+12.24%45,48938.20%
AMZN230915P000930002023-02-03 1:33PM EST2023-09-155.857.557.700.00-321,04635.77%
AMZN240119P000930002023-02-07 10:08AM EST2024-01-199.509.259.45+1.18+14.18%152,09833.41%
AMZN240621P000930002023-02-02 9:45AM EST2024-06-218.4010.8511.300.00-554,15032.06%