Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-01-27 12:43PM EST | 45.00 | 58.48 | 57.40 | 57.70 | 0.00 | - | 1 | 36 | 88.23% |
| AMZN230721C00050000 | 2023-01-30 9:36AM EST | 50.00 | 51.73 | 52.50 | 53.00 | -0.07 | -0.14% | 1 | 26 | 80.76% |
| AMZN230721C00055000 | 2023-01-26 9:30AM EST | 55.00 | 45.35 | 47.85 | 48.15 | 0.00 | - | 1 | 2,756 | 74.22% |
| AMZN230721C00060000 | 2023-01-30 11:52AM EST | 60.00 | 42.38 | 43.15 | 43.55 | -3.06 | -6.73% | 2 | 82 | 68.77% |
| AMZN230721C00065000 | 2023-01-26 9:30AM EST | 65.00 | 36.25 | 38.55 | 38.95 | 0.00 | - | 1 | 1,137 | 63.65% |
| AMZN230721C00070000 | 2023-01-30 10:36AM EST | 70.00 | 32.70 | 34.20 | 34.55 | -3.30 | -9.17% | 2 | 1,097 | 59.86% |
| AMZN230721C00075000 | 2023-01-27 2:38PM EST | 75.00 | 31.20 | 29.85 | 30.15 | 0.00 | - | 53 | 182 | 55.60% |
| AMZN230721C00080000 | 2023-01-30 9:33AM EST | 80.00 | 25.37 | 25.80 | 26.05 | -1.78 | -6.56% | 12 | 510 | 52.48% |
| AMZN230721C00085000 | 2023-01-30 11:31AM EST | 85.00 | 21.50 | 21.90 | 22.15 | -1.80 | -7.73% | 4 | 487 | 50.04% |
| AMZN230721C00090000 | 2023-01-30 12:02PM EST | 90.00 | 18.13 | 18.35 | 18.55 | -1.01 | -5.28% | 5 | 2,143 | 47.47% |
| AMZN230721C00095000 | 2023-01-30 11:45AM EST | 95.00 | 14.60 | 15.05 | 15.30 | -1.90 | -11.52% | 12 | 1,610 | 45.37% |
| AMZN230721C00100000 | 2023-01-30 1:11PM EST | 100.00 | 12.11 | 12.15 | 12.35 | -0.69 | -5.39% | 205 | 4,104 | 43.37% |
| AMZN230721C00105000 | 2023-01-30 1:18PM EST | 105.00 | 9.64 | 9.60 | 9.75 | -0.61 | -5.95% | 189 | 2,614 | 41.56% |
| AMZN230721C00110000 | 2023-01-30 1:11PM EST | 110.00 | 7.35 | 7.45 | 7.55 | -0.56 | -7.08% | 322 | 3,016 | 40.05% |
| AMZN230721C00115000 | 2023-01-30 1:20PM EST | 115.00 | 5.70 | 5.65 | 5.75 | -0.30 | -5.00% | 177 | 2,727 | 38.83% |
| AMZN230721C00120000 | 2023-01-30 1:19PM EST | 120.00 | 4.30 | 4.20 | 4.30 | -0.44 | -9.28% | 446 | 6,245 | 37.81% |
| AMZN230721C00125000 | 2023-01-30 1:22PM EST | 125.00 | 3.15 | 3.10 | 3.20 | -0.16 | -4.83% | 87 | 3,518 | 37.13% |
| AMZN230721C00130000 | 2023-01-30 12:52PM EST | 130.00 | 2.25 | 2.29 | 2.34 | -0.29 | -11.42% | 163 | 5,778 | 36.50% |
| AMZN230721C00135000 | 2023-01-30 12:51PM EST | 135.00 | 1.65 | 1.69 | 1.73 | -0.15 | -8.33% | 39 | 2,969 | 36.23% |
| AMZN230721C00140000 | 2023-01-30 12:07PM EST | 140.00 | 1.24 | 1.25 | 1.28 | -0.12 | -8.82% | 101 | 3,259 | 36.08% |
| AMZN230721C00145000 | 2023-01-30 12:23PM EST | 145.00 | 0.92 | 0.94 | 0.96 | -0.10 | -9.80% | 217 | 1,024 | 36.12% |
| AMZN230721C00150000 | 2023-01-30 1:17PM EST | 150.00 | 0.74 | 0.71 | 0.74 | -0.01 | -1.33% | 371 | 1,612 | 36.40% |
| AMZN230721C00155000 | 2023-01-30 11:25AM EST | 155.00 | 0.54 | 0.55 | 0.58 | -0.02 | -3.57% | 75 | 1,093 | 36.79% |
| AMZN230721C00160000 | 2023-01-30 11:17AM EST | 160.00 | 0.45 | 0.44 | 0.46 | -0.03 | -6.25% | 10 | 1,308 | 37.21% |
| AMZN230721C00165000 | 2023-01-30 11:28AM EST | 165.00 | 0.34 | 0.35 | 0.38 | -0.01 | -2.86% | 109 | 1,071 | 37.84% |
| AMZN230721C00170000 | 2023-01-30 11:17AM EST | 170.00 | 0.30 | 0.29 | 0.31 | +0.02 | +7.14% | 7 | 1,357 | 38.36% |
| AMZN230721C00175000 | 2023-01-30 11:18AM EST | 175.00 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 22 | 948 | 38.97% |
| AMZN230721C00180000 | 2023-01-30 10:47AM EST | 180.00 | 0.20 | 0.21 | 0.23 | -0.01 | -4.76% | 5 | 1,025 | 39.84% |
| AMZN230721C00185000 | 2023-01-17 11:16AM EST | 185.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 403 | 40.58% |
| AMZN230721C00190000 | 2023-01-30 11:16AM EST | 190.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 5 | 393 | 41.11% |
| AMZN230721C00195000 | 2023-01-20 3:17PM EST | 195.00 | 0.13 | 0.14 | 0.15 | 0.00 | - | 2 | 758 | 41.80% |
| AMZN230721C00200000 | 2023-01-30 10:18AM EST | 200.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 1 | 4,419 | 42.73% |
| AMZN230721C00205000 | 2023-01-27 2:07PM EST | 205.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 3 | 2,054 | 43.16% |
| AMZN230721C00210000 | 2023-01-30 10:42AM EST | 210.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 40 | 2,458 | 44.43% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-01-27 3:42PM EST | 45.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 34 | 572 | 56.06% |
| AMZN230721P00050000 | 2023-01-30 9:59AM EST | 50.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 10 | 491 | 53.42% |
| AMZN230721P00055000 | 2023-01-27 3:42PM EST | 55.00 | 0.40 | 0.42 | 0.44 | 0.00 | - | 49 | 2,078 | 50.73% |
| AMZN230721P00060000 | 2023-01-30 12:07PM EST | 60.00 | 0.68 | 0.65 | 0.67 | +0.08 | +13.33% | 18 | 3,343 | 48.61% |
| AMZN230721P00065000 | 2023-01-30 10:41AM EST | 65.00 | 1.10 | 0.96 | 0.99 | +0.18 | +19.57% | 43 | 2,480 | 46.36% |
| AMZN230721P00070000 | 2023-01-30 12:43PM EST | 70.00 | 1.42 | 1.39 | 1.42 | +0.12 | +9.23% | 1 | 5,696 | 44.17% |
| AMZN230721P00075000 | 2023-01-30 11:08AM EST | 75.00 | 2.16 | 1.97 | 2.01 | +0.32 | +17.39% | 149 | 3,907 | 42.16% |
| AMZN230721P00080000 | 2023-01-30 1:00PM EST | 80.00 | 2.86 | 2.74 | 2.78 | +0.21 | +7.92% | 448 | 5,179 | 40.19% |
| AMZN230721P00085000 | 2023-01-30 1:09PM EST | 85.00 | 3.87 | 3.75 | 3.85 | +0.32 | +9.01% | 663 | 3,754 | 38.62% |
| AMZN230721P00090000 | 2023-01-30 1:09PM EST | 90.00 | 5.25 | 5.05 | 5.20 | +0.51 | +10.76% | 184 | 5,447 | 37.05% |
| AMZN230721P00095000 | 2023-01-30 11:46AM EST | 95.00 | 7.05 | 6.75 | 6.85 | +0.80 | +12.80% | 156 | 4,180 | 35.39% |
| AMZN230721P00100000 | 2023-01-30 1:19PM EST | 100.00 | 8.85 | 8.75 | 8.90 | +0.70 | +8.59% | 260 | 4,596 | 33.88% |
| AMZN230721P00105000 | 2023-01-30 1:17PM EST | 105.00 | 11.25 | 11.20 | 11.35 | +0.85 | +8.17% | 26 | 2,075 | 32.36% |
| AMZN230721P00110000 | 2023-01-30 12:17PM EST | 110.00 | 14.40 | 14.00 | 14.20 | +1.05 | +7.87% | 119 | 3,326 | 30.77% |
| AMZN230721P00115000 | 2023-01-30 11:55AM EST | 115.00 | 18.05 | 17.25 | 17.55 | +2.05 | +12.81% | 22 | 1,921 | 29.48% |
| AMZN230721P00120000 | 2023-01-30 12:47PM EST | 120.00 | 21.55 | 20.85 | 21.20 | +0.89 | +4.31% | 62 | 3,604 | 27.69% |
| AMZN230721P00125000 | 2023-01-30 12:50PM EST | 125.00 | 25.70 | 24.90 | 25.35 | +2.22 | +9.45% | 22 | 466 | 26.53% |
| AMZN230721P00130000 | 2023-01-30 10:30AM EST | 130.00 | 30.80 | 29.30 | 29.70 | +3.02 | +10.87% | 140 | 170 | 24.49% |
| AMZN230721P00135000 | 2023-01-13 12:57PM EST | 135.00 | 38.10 | 33.80 | 34.50 | 0.00 | - | 12 | 18 | 24.81% |
| AMZN230721P00140000 | 2023-01-30 9:37AM EST | 140.00 | 39.95 | 38.60 | 39.30 | -4.70 | -10.53% | 1 | 0 | 23.63% |
| AMZN230721P00145000 | 2023-01-30 9:37AM EST | 145.00 | 44.83 | 43.45 | 44.10 | -5.17 | -10.34% | 1 | 10 | 0.00% |
| AMZN230721P00150000 | 2023-01-23 12:08PM EST | 150.00 | 52.75 | 48.45 | 49.05 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN230721P00155000 | 2022-11-23 3:20PM EST | 155.00 | 60.00 | 69.35 | 70.15 | 0.00 | - | 880 | 0 | 107.79% |
| AMZN230721P00160000 | 2022-12-23 3:21PM EST | 160.00 | 74.50 | 62.25 | 63.25 | 0.00 | - | 3 | 0 | 60.95% |
| AMZN230721P00165000 | 2023-01-03 10:31AM EST | 165.00 | 80.34 | 63.45 | 64.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00170000 | 2023-01-27 3:56PM EST | 170.00 | 67.73 | 68.40 | 69.05 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN230721P00175000 | 2022-11-03 2:25PM EST | 175.00 | 85.15 | 80.40 | 81.35 | 0.00 | - | 9 | 0 | 83.63% |
| AMZN230721P00180000 | 2023-01-23 10:30AM EST | 180.00 | 82.45 | 78.40 | 79.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00185000 | 2022-12-19 1:54PM EST | 185.00 | 99.62 | 88.45 | 90.20 | 0.00 | - | 17 | 0 | 80.82% |
| AMZN230721P00190000 | 2022-12-30 10:21AM EST | 190.00 | 107.10 | 87.05 | 88.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-12-08 1:43PM EST | 195.00 | 104.77 | 108.40 | 109.50 | 0.00 | - | 2 | 0 | 125.84% |
| AMZN230721P00200000 | 2023-01-25 10:58AM EST | 200.00 | 106.30 | 98.25 | 99.05 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00205000 | 2023-01-11 2:22PM EST | 205.00 | 110.72 | 103.35 | 104.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230721P00210000 | 2023-01-11 2:22PM EST | 210.00 | 115.72 | 108.35 | 109.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
