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
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00092000 | 2023-01-27 3:59PM EST | 2023-02-03 | 11.23 | 11.10 | 11.30 | +2.46 | +28.05% | 777 | 3,630 | 85.84% |
| AMZN230210C00092000 | 2023-01-27 3:58PM EST | 2023-02-10 | 11.64 | 11.55 | 11.70 | +2.75 | +30.93% | 105 | 589 | 66.99% |
| AMZN230224C00092000 | 2023-01-27 3:34PM EST | 2023-02-24 | 13.21 | 12.25 | 12.45 | +3.29 | +33.17% | 94 | 591 | 55.71% |
| AMZN230303C00092000 | 2023-01-27 3:42PM EST | 2023-03-03 | 13.36 | 12.50 | 12.75 | +3.52 | +35.77% | 20 | 200 | 52.59% |
| AMZN230317C00092000 | 2023-01-27 3:53PM EST | 2023-03-17 | 13.22 | 13.20 | 13.40 | +2.32 | +21.28% | 1,368 | 4,310 | 50.10% |
| AMZN230616C00092000 | 2023-01-27 11:04AM EST | 2023-06-16 | 16.60 | 16.80 | 17.10 | +2.10 | +14.48% | 13 | 1,956 | 47.24% |
| AMZN230915C00092000 | 2023-01-27 2:06PM EST | 2023-09-15 | 19.56 | 19.40 | 19.75 | +2.33 | +13.52% | 1 | 182 | 45.94% |
| AMZN240119C00092000 | 2023-01-27 10:36AM EST | 2024-01-19 | 22.53 | 22.30 | 22.80 | +2.21 | +10.88% | 3 | 1,771 | 45.35% |
| AMZN240621C00092000 | 2023-01-27 3:56PM EST | 2024-06-21 | 26.00 | 25.65 | 26.25 | +2.43 | +10.31% | 1 | 841 | 45.84% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00092000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.90 | 0.87 | 0.90 | -0.58 | -39.19% | 5,648 | 3,217 | 83.40% |
| AMZN230210P00092000 | 2023-01-27 3:57PM EST | 2023-02-10 | 1.24 | 1.21 | 1.27 | -0.59 | -32.24% | 371 | 1,559 | 64.16% |
| AMZN230224P00092000 | 2023-01-27 3:54PM EST | 2023-02-24 | 1.77 | 1.76 | 1.83 | -0.69 | -28.05% | 79 | 162 | 51.83% |
| AMZN230303P00092000 | 2023-01-27 3:41PM EST | 2023-03-03 | 1.80 | 1.97 | 2.06 | -1.03 | -36.40% | 77 | 83 | 49.12% |
| AMZN230317P00092000 | 2023-01-27 3:58PM EST | 2023-03-17 | 2.49 | 2.45 | 2.54 | -0.82 | -24.77% | 486 | 4,302 | 45.63% |
| AMZN230616P00092000 | 2023-01-27 3:22PM EST | 2023-06-16 | 4.86 | 4.90 | 5.05 | -1.10 | -18.46% | 77 | 3,523 | 38.97% |
| AMZN230915P00092000 | 2023-01-27 1:10PM EST | 2023-09-15 | 6.61 | 6.45 | 6.65 | -1.94 | -22.69% | 1 | 2,461 | 36.00% |
| AMZN240119P00092000 | 2023-01-27 3:28PM EST | 2024-01-19 | 7.85 | 8.00 | 8.30 | -1.35 | -14.67% | 24 | 6,222 | 33.58% |
| AMZN240621P00092000 | 2023-01-26 9:42AM EST | 2024-06-21 | 11.18 | 9.60 | 10.10 | 0.00 | - | 51 | 6,806 | 32.23% |
© 2023 Yahoo. All rights reserved.
