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
23,447.33 +104.85 (+0.45%) 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:97.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00097000 | 2023-02-03 3:59PM EST | 2023-02-10 | 6.80 | 6.80 | 6.95 | -9.48 | -58.23% | 290 | 992 | 46.88% |
| AMZN230217C00097000 | 2023-02-03 3:59PM EST | 2023-02-17 | 7.80 | 7.40 | 7.65 | -8.45 | -52.00% | 559 | 1,196 | 45.83% |
| AMZN230224C00097000 | 2023-02-03 3:52PM EST | 2023-02-24 | 7.45 | 7.80 | 8.10 | -9.50 | -56.05% | 74 | 847 | 43.26% |
| AMZN230303C00097000 | 2023-02-03 3:56PM EST | 2023-03-03 | 8.60 | 8.25 | 8.55 | -8.01 | -48.22% | 100 | 498 | 42.29% |
| AMZN230310C00097000 | 2023-02-03 3:37PM EST | 2023-03-10 | 8.55 | 8.75 | 9.10 | -8.95 | -51.14% | 11 | 20 | 42.90% |
| AMZN230317C00097000 | 2023-02-03 3:59PM EST | 2023-03-17 | 9.40 | 9.20 | 9.45 | -8.37 | -47.10% | 195 | 4,643 | 42.04% |
| AMZN230616C00097000 | 2023-02-03 3:20PM EST | 2023-06-16 | 14.05 | 13.80 | 14.05 | -7.10 | -33.57% | 30 | 1,509 | 43.85% |
| AMZN230915C00097000 | 2023-02-03 10:13AM EST | 2023-09-15 | 19.07 | 16.60 | 17.10 | -5.11 | -21.13% | 6 | 1,205 | 43.87% |
| AMZN240119C00097000 | 2023-02-03 3:03PM EST | 2024-01-19 | 19.80 | 19.95 | 20.50 | -6.11 | -23.58% | 18 | 1,992 | 44.07% |
| AMZN240621C00097000 | 2023-02-03 11:33AM EST | 2024-06-21 | 27.00 | 23.30 | 24.15 | -4.60 | -14.56% | 6 | 1,022 | 44.79% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00097000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.37 | 0.37 | 0.40 | -0.39 | -51.32% | 3,405 | 1,552 | 41.94% |
| AMZN230217P00097000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.96 | 0.97 | 1.00 | -0.08 | -7.69% | 3,530 | 3,772 | 41.43% |
| AMZN230224P00097000 | 2023-02-03 3:56PM EST | 2023-02-24 | 1.28 | 1.30 | 1.35 | 0.00 | - | 605 | 445 | 38.62% |
| AMZN230303P00097000 | 2023-02-03 2:41PM EST | 2023-03-03 | 1.51 | 1.66 | 1.77 | +0.02 | +1.34% | 181 | 279 | 38.12% |
| AMZN230310P00097000 | 2023-02-03 3:58PM EST | 2023-03-10 | 2.02 | 1.98 | 2.12 | +0.05 | +2.54% | 153 | 67 | 37.45% |
| AMZN230317P00097000 | 2023-02-03 3:57PM EST | 2023-03-17 | 2.37 | 2.41 | 2.47 | +0.49 | +26.06% | 2,208 | 6,189 | 37.16% |
| AMZN230616P00097000 | 2023-02-03 3:13PM EST | 2023-06-16 | 5.90 | 5.75 | 5.90 | +1.45 | +32.58% | 465 | 8,265 | 36.26% |
| AMZN230915P00097000 | 2023-02-03 1:33PM EST | 2023-09-15 | 7.20 | 7.55 | 7.80 | +1.25 | +21.01% | 17 | 1,038 | 34.27% |
| AMZN240119P00097000 | 2023-02-03 3:06PM EST | 2024-01-19 | 9.65 | 9.35 | 9.65 | +1.87 | +24.04% | 157 | 2,517 | 32.32% |
| AMZN240621P00097000 | 2023-02-02 3:23PM EST | 2024-06-21 | 9.53 | 11.10 | 11.40 | 0.00 | - | 1 | 479 | 30.78% |
© 2023 Yahoo. All rights reserved.
