Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00045000 | 2023-01-27 1:35PM EST | 45.00 | 61.70 | 58.70 | 59.05 | +4.20 | +7.30% | 1 | 19 | 102.34% |
| AMZN230421C00050000 | 2023-02-02 3:41PM EST | 50.00 | 62.31 | 53.75 | 54.10 | 0.00 | - | 2 | 33 | 92.43% |
| AMZN230421C00055000 | 2023-02-02 3:46PM EST | 55.00 | 57.57 | 48.85 | 49.20 | 0.00 | - | 13 | 43 | 84.62% |
| AMZN230421C00060000 | 2023-02-03 11:47AM EST | 60.00 | 47.15 | 43.90 | 44.30 | +3.15 | +7.16% | 9 | 162 | 76.32% |
| AMZN230421C00065000 | 2023-02-02 11:06AM EST | 65.00 | 47.70 | 39.05 | 39.40 | 0.00 | - | 9 | 89 | 69.31% |
| AMZN230421C00070000 | 2023-02-03 2:09PM EST | 70.00 | 35.29 | 34.20 | 34.55 | -7.32 | -17.18% | 4 | 206 | 62.67% |
| AMZN230421C00075000 | 2023-02-03 3:00PM EST | 75.00 | 29.44 | 29.40 | 29.75 | -9.07 | -23.55% | 6 | 317 | 56.54% |
| AMZN230421C00080000 | 2023-02-03 3:41PM EST | 80.00 | 24.82 | 24.75 | 25.10 | -8.78 | -26.13% | 37 | 2,817 | 51.69% |
| AMZN230421C00085000 | 2023-02-03 3:42PM EST | 85.00 | 20.40 | 20.35 | 20.65 | -8.03 | -28.24% | 26 | 4,810 | 49.26% |
| AMZN230421C00090000 | 2023-02-03 3:57PM EST | 90.00 | 16.50 | 16.15 | 16.45 | -8.07 | -32.84% | 236 | 7,187 | 45.54% |
| AMZN230421C00095000 | 2023-02-03 3:52PM EST | 95.00 | 12.15 | 12.35 | 12.65 | -8.63 | -41.53% | 626 | 11,859 | 42.69% |
| AMZN230421C00100000 | 2023-02-03 3:59PM EST | 100.00 | 9.25 | 9.10 | 9.25 | -7.91 | -46.10% | 1,542 | 18,913 | 39.94% |
| AMZN230421C00105000 | 2023-02-03 3:59PM EST | 105.00 | 6.51 | 6.45 | 6.55 | -7.33 | -52.96% | 3,863 | 9,142 | 38.42% |
| AMZN230421C00110000 | 2023-02-03 3:59PM EST | 110.00 | 4.45 | 4.30 | 4.45 | -6.31 | -58.64% | 8,231 | 24,639 | 37.31% |
| AMZN230421C00115000 | 2023-02-03 3:59PM EST | 115.00 | 2.91 | 2.78 | 2.88 | -5.49 | -65.36% | 10,122 | 15,203 | 36.33% |
| AMZN230421C00120000 | 2023-02-03 3:59PM EST | 120.00 | 1.86 | 1.79 | 1.86 | -4.36 | -70.10% | 11,158 | 14,717 | 36.13% |
| AMZN230421C00125000 | 2023-02-03 3:57PM EST | 125.00 | 1.24 | 1.16 | 1.22 | -3.32 | -72.81% | 9,519 | 9,290 | 36.46% |
| AMZN230421C00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.83 | 0.78 | 0.83 | -2.47 | -74.85% | 18,631 | 14,758 | 37.26% |
| AMZN230421C00135000 | 2023-02-03 3:57PM EST | 135.00 | 0.58 | 0.55 | 0.59 | -1.83 | -75.93% | 3,094 | 13,523 | 38.38% |
| AMZN230421C00140000 | 2023-02-03 3:57PM EST | 140.00 | 0.42 | 0.40 | 0.43 | -1.33 | -76.00% | 16,832 | 17,511 | 39.55% |
| AMZN230421C00145000 | 2023-02-03 3:57PM EST | 145.00 | 0.32 | 0.30 | 0.34 | -0.97 | -75.19% | 704 | 4,471 | 41.21% |
| AMZN230421C00150000 | 2023-02-03 3:59PM EST | 150.00 | 0.25 | 0.24 | 0.27 | -0.71 | -73.96% | 4,770 | 10,875 | 42.68% |
| AMZN230421C00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.20 | 0.19 | 0.23 | -0.56 | -73.68% | 475 | 1,030 | 44.48% |
| AMZN230421C00160000 | 2023-02-03 2:54PM EST | 160.00 | 0.17 | 0.15 | 0.19 | -0.37 | -68.52% | 373 | 1,115 | 45.95% |
| AMZN230421C00165000 | 2023-02-03 3:57PM EST | 165.00 | 0.14 | 0.14 | 0.16 | -0.30 | -68.18% | 417 | 1,546 | 47.36% |
| AMZN230421C00170000 | 2023-02-03 1:33PM EST | 170.00 | 0.13 | 0.12 | 0.14 | -0.23 | -63.89% | 768 | 1,164 | 48.93% |
| AMZN230421C00175000 | 2023-02-03 1:47PM EST | 175.00 | 0.11 | 0.10 | 0.12 | -0.23 | -67.65% | 1,633 | 2,994 | 50.29% |
| AMZN230421C00180000 | 2023-02-03 2:01PM EST | 180.00 | 0.10 | 0.07 | 0.11 | -0.20 | -66.67% | 208 | 1,668 | 50.59% |
| AMZN230421C00185000 | 2023-02-03 3:46PM EST | 185.00 | 0.08 | 0.08 | 0.09 | -0.18 | -69.23% | 61 | 589 | 52.34% |
| AMZN230421C00190000 | 2023-02-03 2:42PM EST | 190.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 11 | 463 | 52.73% |
| AMZN230421C00195000 | 2023-02-03 1:45PM EST | 195.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 122 | 639 | 54.10% |
| AMZN230421C00200000 | 2023-02-03 3:45PM EST | 200.00 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 1,376 | 1,033 | 54.88% |
| AMZN230421C00205000 | 2023-02-03 1:34PM EST | 205.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 63 | 735 | 55.47% |
| AMZN230421C00210000 | 2023-02-03 3:07PM EST | 210.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 47 | 1,162 | 57.03% |
| AMZN230421C00215000 | 2023-02-03 2:54PM EST | 215.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 145 | 3,245 | 57.81% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00045000 | 2023-02-03 3:33PM EST | 45.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 208 | 10,464 | 69.14% |
| AMZN230421P00050000 | 2023-02-03 12:45PM EST | 50.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 13 | 1,924 | 63.87% |
| AMZN230421P00055000 | 2023-02-03 3:05PM EST | 55.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 21 | 1,306 | 59.18% |
| AMZN230421P00060000 | 2023-02-03 3:58PM EST | 60.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 150 | 3,711 | 55.37% |
| AMZN230421P00065000 | 2023-02-03 3:48PM EST | 65.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 104 | 1,872 | 50.98% |
| AMZN230421P00070000 | 2023-02-03 3:39PM EST | 70.00 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 621 | 13,660 | 48.34% |
| AMZN230421P00075000 | 2023-02-03 3:51PM EST | 75.00 | 0.50 | 0.45 | 0.48 | +0.05 | +11.11% | 383 | 9,175 | 45.22% |
| AMZN230421P00080000 | 2023-02-03 3:52PM EST | 80.00 | 0.80 | 0.73 | 0.78 | +0.12 | +17.65% | 1,394 | 10,207 | 42.48% |
| AMZN230421P00085000 | 2023-02-03 3:58PM EST | 85.00 | 1.23 | 1.21 | 1.26 | +0.20 | +19.42% | 5,006 | 15,462 | 40.00% |
| AMZN230421P00090000 | 2023-02-03 3:58PM EST | 90.00 | 2.00 | 1.96 | 2.04 | +0.43 | +27.39% | 4,034 | 20,532 | 38.01% |
| AMZN230421P00095000 | 2023-02-03 3:58PM EST | 95.00 | 3.11 | 3.10 | 3.20 | +0.80 | +34.63% | 3,462 | 19,900 | 36.16% |
| AMZN230421P00100000 | 2023-02-03 3:58PM EST | 100.00 | 4.70 | 4.75 | 4.90 | +1.19 | +33.90% | 7,298 | 13,519 | 34.68% |
| AMZN230421P00105000 | 2023-02-03 3:59PM EST | 105.00 | 7.05 | 7.00 | 7.20 | +1.96 | +38.51% | 3,167 | 6,881 | 33.36% |
| AMZN230421P00110000 | 2023-02-03 3:52PM EST | 110.00 | 10.52 | 9.95 | 10.10 | +3.52 | +50.29% | 2,789 | 6,575 | 32.00% |
| AMZN230421P00115000 | 2023-02-03 3:58PM EST | 115.00 | 13.43 | 13.35 | 13.65 | +3.91 | +41.07% | 505 | 3,875 | 30.99% |
| AMZN230421P00120000 | 2023-02-03 3:56PM EST | 120.00 | 17.63 | 17.40 | 17.85 | +4.83 | +37.73% | 76 | 1,991 | 31.30% |
| AMZN230421P00125000 | 2023-02-03 3:14PM EST | 125.00 | 22.05 | 21.80 | 22.30 | +5.94 | +36.87% | 108 | 836 | 31.08% |
| AMZN230421P00130000 | 2023-02-03 3:54PM EST | 130.00 | 26.95 | 26.55 | 27.05 | +6.35 | +30.83% | 46 | 545 | 32.11% |
| AMZN230421P00135000 | 2023-02-03 12:57PM EST | 135.00 | 28.44 | 31.40 | 31.90 | +4.44 | +18.50% | 40 | 135 | 33.25% |
| AMZN230421P00140000 | 2023-02-03 12:23PM EST | 140.00 | 32.23 | 36.40 | 36.85 | +3.21 | +11.06% | 2 | 5 | 35.55% |
| AMZN230421P00145000 | 2023-02-03 9:30AM EST | 145.00 | 39.79 | 41.35 | 41.90 | +7.29 | +22.43% | 20 | 19 | 40.09% |
| AMZN230421P00150000 | 2023-02-02 1:52PM EST | 150.00 | 42.55 | 46.35 | 46.90 | +5.53 | +14.94% | 1 | 20 | 43.26% |
| AMZN230421P00155000 | 2023-01-20 9:34AM EST | 155.00 | 61.25 | 51.40 | 51.90 | 0.00 | - | 1 | 0 | 46.29% |
| AMZN230421P00160000 | 2023-02-02 10:35AM EST | 160.00 | 49.08 | 56.40 | 56.90 | 0.00 | - | 2 | 1 | 49.17% |
| AMZN230421P00165000 | 2022-11-23 3:21PM EST | 165.00 | 70.10 | 79.45 | 80.10 | 0.00 | - | 1,065 | 0 | 178.69% |
| AMZN230421P00170000 | 2022-11-29 12:42PM EST | 170.00 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 188.31% |
| AMZN230421P00175000 | 2023-01-09 9:46AM EST | 175.00 | 86.40 | 71.40 | 71.85 | 0.00 | - | 2 | 0 | 55.52% |
| AMZN230421P00180000 | 2023-01-11 3:43PM EST | 180.00 | 85.17 | 76.40 | 76.85 | 0.00 | - | 18 | 0 | 57.91% |
| AMZN230421P00185000 | 2023-01-11 3:37PM EST | 185.00 | 90.37 | 81.40 | 81.85 | 0.00 | - | 2 | 0 | 60.25% |
| AMZN230421P00190000 | 2023-02-02 11:52AM EST | 190.00 | 78.88 | 86.40 | 86.85 | 0.00 | - | 8 | 1 | 62.50% |
| AMZN230421P00195000 | 2023-02-02 11:42AM EST | 195.00 | 83.80 | 91.40 | 91.85 | 0.00 | - | 6 | 0 | 64.65% |
| AMZN230421P00200000 | 2023-02-02 11:45AM EST | 200.00 | 88.69 | 96.40 | 96.85 | 0.00 | - | 4 | 2 | 50.00% |
| AMZN230421P00205000 | 2023-01-31 9:52AM EST | 205.00 | 102.45 | 101.40 | 101.85 | 0.00 | - | 4 | 0 | 51.56% |
| AMZN230421P00210000 | 2023-02-02 10:35AM EST | 210.00 | 99.04 | 106.40 | 106.85 | 0.00 | - | 2 | 1 | 53.13% |
| AMZN230421P00215000 | 2023-02-02 10:27AM EST | 215.00 | 104.63 | 111.40 | 111.85 | 0.00 | - | 2 | 1 | 54.69% |
© 2023 Yahoo. All rights reserved.
