Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:99.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00099000 | 2023-01-27 3:59PM EST | 2023-02-03 | 6.14 | 6.10 | 6.25 | +1.76 | +40.18% | 2,414 | 5,689 | 78.56% |
| AMZN230210C00099000 | 2023-01-27 3:57PM EST | 2023-02-10 | 6.63 | 6.55 | 6.70 | +1.79 | +36.98% | 456 | 2,321 | 61.52% |
| AMZN230224C00099000 | 2023-01-27 3:55PM EST | 2023-02-24 | 7.45 | 7.30 | 7.55 | +1.98 | +36.20% | 130 | 479 | 50.93% |
| AMZN230303C00099000 | 2023-01-27 3:55PM EST | 2023-03-03 | 7.75 | 7.65 | 7.90 | +2.20 | +39.64% | 206 | 434 | 49.49% |
| AMZN230317C00099000 | 2023-01-27 3:52PM EST | 2023-03-17 | 8.50 | 8.45 | 8.55 | +2.00 | +30.77% | 392 | 4,618 | 46.34% |
| AMZN230616C00099000 | 2023-01-27 3:51PM EST | 2023-06-16 | 12.60 | 12.35 | 12.55 | +2.38 | +23.29% | 57 | 2,535 | 43.79% |
| AMZN230915C00099000 | 2023-01-27 10:42AM EST | 2023-09-15 | 15.47 | 15.05 | 15.50 | +2.32 | +17.64% | 3 | 1,878 | 43.49% |
| AMZN240119C00099000 | 2023-01-27 2:37PM EST | 2024-01-19 | 18.65 | 18.15 | 18.75 | +2.40 | +14.77% | 33 | 2,641 | 43.35% |
| AMZN240621C00099000 | 2023-01-26 2:14PM EST | 2024-06-21 | 21.65 | 21.65 | 22.25 | +2.12 | +10.86% | 10 | 824 | 43.83% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00099000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.82 | 2.79 | 2.88 | -1.27 | -31.05% | 1,858 | 719 | 76.68% |
| AMZN230210P00099000 | 2023-01-27 3:58PM EST | 2023-02-10 | 3.22 | 3.15 | 3.25 | -1.23 | -27.64% | 300 | 150 | 59.08% |
| AMZN230224P00099000 | 2023-01-27 3:08PM EST | 2023-02-24 | 3.60 | 3.80 | 3.95 | -1.54 | -29.96% | 126 | 31 | 48.76% |
| AMZN230303P00099000 | 2023-01-27 3:59PM EST | 2023-03-03 | 4.10 | 4.10 | 4.20 | -1.30 | -24.07% | 20 | 24 | 45.68% |
| AMZN230317P00099000 | 2023-01-27 3:49PM EST | 2023-03-17 | 4.50 | 4.65 | 4.75 | -1.35 | -23.08% | 615 | 7,255 | 42.46% |
| AMZN230616P00099000 | 2023-01-27 1:13PM EST | 2023-06-16 | 7.60 | 7.40 | 7.55 | -1.05 | -12.14% | 45 | 4,824 | 36.60% |
| AMZN230915P00099000 | 2023-01-27 2:49PM EST | 2023-09-15 | 8.93 | 9.00 | 9.25 | -1.60 | -15.19% | 156 | 3,096 | 33.91% |
| AMZN240119P00099000 | 2023-01-27 3:53PM EST | 2024-01-19 | 10.80 | 10.65 | 10.95 | -1.40 | -11.48% | 120 | 3,369 | 31.64% |
| AMZN240621P00099000 | 2023-01-27 11:57AM EST | 2024-06-21 | 12.58 | 12.40 | 12.90 | -4.41 | -25.96% | 17 | 445 | 30.63% |
© 2023 Yahoo. All rights reserved.
