Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00170000 | 2023-02-01 10:34AM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,239 | 75.00% |
| AMZN230317C00170000 | 2023-02-01 11:43AM EST | 2023-03-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2 | 5,404 | 54.69% |
| AMZN230421C00170000 | 2023-02-01 3:19PM EST | 2023-04-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 3 | 1,192 | 45.61% |
| AMZN230616C00170000 | 2023-02-01 3:43PM EST | 2023-06-16 | 0.30 | 0.27 | 0.32 | +0.04 | +15.38% | 400 | 7,035 | 40.41% |
| AMZN230721C00170000 | 2023-02-01 2:32PM EST | 2023-07-21 | 0.35 | 0.06 | 0.40 | 0.00 | - | 35 | 1,354 | 37.40% |
| AMZN230915C00170000 | 2023-02-01 3:55PM EST | 2023-09-15 | 0.66 | 0.12 | 0.67 | +0.07 | +11.86% | 166 | 2,171 | 35.67% |
| AMZN240119C00170000 | 2023-02-01 3:42PM EST | 2024-01-19 | 1.50 | 1.38 | 1.47 | +0.24 | +19.05% | 276 | 23,350 | 33.85% |
| AMZN240621C00170000 | 2023-02-01 2:59PM EST | 2024-06-21 | 2.87 | 2.75 | 3.10 | +0.29 | +11.24% | 15 | 3,505 | 34.42% |
| AMZN250117C00170000 | 2023-02-01 3:21PM EST | 2025-01-17 | 5.50 | 5.00 | 5.50 | +0.49 | +9.78% | 504 | 2,287 | 34.82% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00170000 | 2022-10-28 2:22PM EST | 2023-02-17 | 67.35 | 76.25 | 76.75 | 0.00 | - | 1,325 | 0 | 305.76% |
| AMZN230317P00170000 | 2022-11-09 3:46PM EST | 2023-03-17 | 83.60 | 80.40 | 81.15 | 0.00 | - | 2,187 | 0 | 218.49% |
| AMZN230421P00170000 | 2022-11-29 12:42PM EST | 2023-04-21 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 189.72% |
| AMZN230616P00170000 | 2023-02-01 3:57PM EST | 2023-06-16 | 64.90 | 63.40 | 66.20 | -8.25 | -11.28% | 780 | 220 | 53.52% |
| AMZN230721P00170000 | 2023-01-27 3:56PM EST | 2023-07-21 | 67.73 | 63.40 | 66.20 | 0.00 | - | 1 | 6 | 47.74% |
| AMZN230915P00170000 | 2023-01-11 3:17PM EST | 2023-09-15 | 75.37 | 63.20 | 66.45 | 0.00 | - | 123 | 0 | 43.15% |
| AMZN240119P00170000 | 2023-02-01 3:25PM EST | 2024-01-19 | 65.72 | 62.50 | 67.25 | -7.33 | -10.03% | 1,480 | 522 | 38.43% |
| AMZN240621P00170000 | 2023-01-27 1:05PM EST | 2024-06-21 | 68.00 | 62.50 | 67.50 | 0.00 | - | 1 | 0 | 32.98% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 2025-01-17 | 73.25 | 63.00 | 67.50 | 0.00 | - | 5 | 0 | 27.76% |
© 2023 Yahoo. All rights reserved.
