Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00055000 | 2022-09-27 2:19PM EDT | 55.00 | 62.00 | 68.85 | 69.55 | 0.00 | - | 2 | 2,704 | 77.93% |
| AMZN230721C00060000 | 2022-09-27 11:15AM EDT | 60.00 | 59.45 | 64.30 | 65.05 | 0.00 | - | 22 | 32 | 73.71% |
| AMZN230721C00065000 | 2022-09-29 11:32AM EDT | 65.00 | 53.65 | 59.85 | 60.70 | 0.00 | - | 4 | 1,089 | 70.23% |
| AMZN230721C00070000 | 2022-09-27 9:34AM EDT | 70.00 | 52.70 | 55.60 | 56.20 | 0.00 | - | 4 | 850 | 66.78% |
| AMZN230721C00075000 | 2022-09-27 10:36AM EDT | 75.00 | 46.71 | 51.20 | 51.90 | 0.00 | - | 2 | 62 | 63.35% |
| AMZN230721C00080000 | 2022-09-28 1:53PM EDT | 80.00 | 43.80 | 47.10 | 47.70 | 0.00 | - | 2 | 58 | 60.64% |
| AMZN230721C00085000 | 2022-09-28 12:31PM EDT | 85.00 | 39.80 | 42.85 | 43.40 | 0.00 | - | 2 | 66 | 57.28% |
| AMZN230721C00090000 | 2022-10-03 3:13PM EDT | 90.00 | 35.31 | 39.25 | 39.65 | 0.00 | - | 1 | 45 | 55.80% |
| AMZN230721C00095000 | 2022-09-30 9:39AM EDT | 95.00 | 29.70 | 35.25 | 35.90 | 0.00 | - | 1 | 160 | 53.32% |
| AMZN230721C00100000 | 2022-09-27 10:50AM EDT | 100.00 | 28.39 | 31.65 | 32.15 | 0.00 | - | 201 | 194 | 51.15% |
| AMZN230721C00105000 | 2022-10-03 10:51AM EDT | 105.00 | 23.93 | 28.30 | 28.80 | 0.00 | - | 4 | 174 | 50.23% |
| AMZN230721C00110000 | 2022-10-04 9:39AM EDT | 110.00 | 25.00 | 25.30 | 25.80 | +3.40 | +15.74% | 2 | 203 | 49.13% |
| AMZN230721C00115000 | 2022-09-30 1:37PM EDT | 115.00 | 19.02 | 22.40 | 22.70 | 0.00 | - | 11 | 182 | 47.37% |
| AMZN230721C00120000 | 2022-10-04 12:36PM EDT | 120.00 | 20.60 | 19.70 | 20.05 | +5.10 | +32.90% | 14 | 620 | 46.31% |
| AMZN230721C00125000 | 2022-10-04 12:50PM EDT | 125.00 | 17.37 | 17.05 | 17.35 | +2.72 | +18.57% | 6 | 316 | 44.71% |
| AMZN230721C00130000 | 2022-10-04 12:07PM EDT | 130.00 | 15.69 | 14.85 | 15.10 | +3.69 | +30.75% | 11 | 317 | 43.76% |
| AMZN230721C00135000 | 2022-10-04 11:24AM EDT | 135.00 | 13.50 | 12.75 | 13.00 | +3.30 | +32.35% | 1 | 382 | 42.73% |
| AMZN230721C00140000 | 2022-10-04 9:38AM EDT | 140.00 | 10.80 | 10.95 | 11.20 | +2.35 | +27.81% | 23 | 792 | 41.99% |
| AMZN230721C00145000 | 2022-10-04 10:36AM EDT | 145.00 | 9.93 | 9.35 | 9.55 | +2.15 | +27.63% | 2 | 345 | 41.19% |
| AMZN230721C00150000 | 2022-10-04 10:40AM EDT | 150.00 | 8.50 | 7.85 | 8.10 | +2.20 | +34.92% | 13 | 578 | 40.46% |
| AMZN230721C00155000 | 2022-10-04 11:31AM EDT | 155.00 | 7.24 | 6.75 | 6.90 | +1.79 | +32.84% | 2 | 907 | 39.98% |
| AMZN230721C00160000 | 2022-10-04 9:50AM EDT | 160.00 | 5.75 | 5.60 | 5.85 | +1.20 | +26.37% | 21 | 379 | 39.53% |
| AMZN230721C00165000 | 2022-10-04 10:51AM EDT | 165.00 | 5.15 | 4.75 | 5.00 | +1.55 | +43.06% | 10 | 782 | 39.29% |
| AMZN230721C00170000 | 2022-10-03 9:40AM EDT | 170.00 | 2.98 | 3.95 | 4.20 | 0.00 | - | 12 | 1,557 | 38.86% |
| AMZN230721C00175000 | 2022-10-04 9:56AM EDT | 175.00 | 3.40 | 3.30 | 3.55 | +0.80 | +30.77% | 1 | 675 | 38.59% |
| AMZN230721C00180000 | 2022-10-04 11:04AM EDT | 180.00 | 3.05 | 2.83 | 2.98 | +0.77 | +33.77% | 4 | 340 | 38.29% |
| AMZN230721C00185000 | 2022-10-03 2:49PM EDT | 185.00 | 1.95 | 2.37 | 2.58 | 0.00 | - | 22 | 38 | 38.37% |
| AMZN230721C00190000 | 2022-10-04 11:07AM EDT | 190.00 | 2.21 | 2.00 | 2.23 | +0.65 | +41.67% | 1 | 208 | 38.43% |
| AMZN230721C00195000 | 2022-10-04 12:49PM EDT | 195.00 | 1.80 | 1.70 | 1.91 | +0.30 | +20.00% | 4 | 545 | 38.40% |
| AMZN230721C00200000 | 2022-10-03 12:01PM EDT | 200.00 | 1.50 | 1.50 | 1.58 | +0.35 | +30.43% | 1 | 234 | 38.06% |
| AMZN230721C00205000 | 2022-09-29 10:16AM EDT | 205.00 | 1.14 | 1.25 | 1.40 | 0.00 | - | 1 | 128 | 38.34% |
| AMZN230721C00210000 | 2022-10-04 10:19AM EDT | 210.00 | 1.19 | 1.06 | 1.24 | +0.38 | +46.91% | 3 | 517 | 38.60% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00055000 | 2022-09-27 1:25PM EDT | 55.00 | 1.13 | 0.83 | 0.92 | 0.00 | - | 101 | 1,685 | 54.57% |
| AMZN230721P00060000 | 2022-09-28 11:24AM EDT | 60.00 | 1.37 | 1.09 | 1.21 | 0.00 | - | 1 | 2,119 | 52.30% |
| AMZN230721P00065000 | 2022-09-27 3:54PM EDT | 65.00 | 1.97 | 1.44 | 1.61 | 0.00 | - | 10 | 2,218 | 50.46% |
| AMZN230721P00070000 | 2022-09-28 11:20AM EDT | 70.00 | 2.41 | 1.88 | 1.97 | 0.00 | - | 4 | 2,069 | 48.63% |
| AMZN230721P00075000 | 2022-09-29 3:46PM EDT | 75.00 | 3.34 | 2.42 | 2.57 | 0.00 | - | 2 | 2,008 | 47.25% |
| AMZN230721P00080000 | 2022-10-04 10:42AM EDT | 80.00 | 3.04 | 3.05 | 3.20 | -0.81 | -21.04% | 5 | 469 | 45.46% |
| AMZN230721P00085000 | 2022-10-03 12:20PM EDT | 85.00 | 4.85 | 3.85 | 4.00 | 0.00 | - | 27 | 460 | 43.97% |
| AMZN230721P00090000 | 2022-10-04 10:25AM EDT | 90.00 | 4.77 | 4.80 | 4.90 | -1.87 | -28.16% | 10 | 545 | 42.38% |
| AMZN230721P00095000 | 2022-10-03 3:55PM EDT | 95.00 | 7.15 | 5.90 | 6.05 | 0.00 | - | 51 | 657 | 41.17% |
| AMZN230721P00100000 | 2022-10-04 12:56PM EDT | 100.00 | 7.25 | 7.25 | 7.35 | -1.45 | -16.67% | 1 | 834 | 39.89% |
| AMZN230721P00105000 | 2022-10-04 10:24AM EDT | 105.00 | 8.60 | 8.75 | 8.90 | -2.51 | -22.59% | 2 | 500 | 38.81% |
| AMZN230721P00110000 | 2022-10-04 10:25AM EDT | 110.00 | 10.27 | 10.45 | 10.60 | -2.07 | -16.77% | 3 | 1,068 | 37.57% |
| AMZN230721P00115000 | 2022-10-04 10:10AM EDT | 115.00 | 12.08 | 12.40 | 12.60 | -2.47 | -16.98% | 5 | 596 | 36.55% |
| AMZN230721P00120000 | 2022-10-04 12:07PM EDT | 120.00 | 14.15 | 14.60 | 14.80 | -3.25 | -18.68% | 7 | 441 | 35.46% |
| AMZN230721P00125000 | 2022-10-03 10:56AM EDT | 125.00 | 20.30 | 17.05 | 17.20 | 0.00 | - | 6 | 158 | 34.28% |
| AMZN230721P00130000 | 2022-10-03 3:23PM EDT | 130.00 | 22.42 | 19.75 | 19.90 | 0.00 | - | 2 | 313 | 33.23% |
| AMZN230721P00135000 | 2022-09-29 12:25PM EDT | 135.00 | 27.22 | 22.65 | 22.85 | 0.00 | - | 8 | 687 | 32.18% |
| AMZN230721P00140000 | 2022-09-30 12:31PM EDT | 140.00 | 29.55 | 25.70 | 26.10 | 0.00 | - | 1 | 225 | 31.24% |
| AMZN230721P00145000 | 2022-09-29 1:22PM EDT | 145.00 | 34.70 | 29.05 | 29.60 | 0.00 | - | 288 | 1,149 | 30.32% |
| AMZN230721P00150000 | 2022-10-04 11:37AM EDT | 150.00 | 32.10 | 32.60 | 33.35 | -4.30 | -11.81% | 2 | 334 | 29.45% |
| AMZN230721P00155000 | 2022-09-29 11:08AM EDT | 155.00 | 42.62 | 36.70 | 37.20 | 0.00 | - | 238 | 486 | 28.18% |
| AMZN230721P00160000 | 2022-09-30 3:34PM EDT | 160.00 | 47.42 | 40.70 | 41.35 | 0.00 | - | 12 | 497 | 27.17% |
| AMZN230721P00165000 | 2022-10-03 3:23PM EDT | 165.00 | 49.61 | 44.85 | 45.65 | 0.00 | - | 2 | 365 | 25.97% |
| AMZN230721P00170000 | 2022-10-04 12:31PM EDT | 170.00 | 48.52 | 49.45 | 50.15 | -8.58 | -15.03% | 22 | 1,821 | 24.83% |
| AMZN230721P00175000 | 2022-09-29 3:47PM EDT | 175.00 | 54.75 | 54.15 | 54.60 | -6.05 | -9.95% | 19 | 133 | 21.56% |
| AMZN230721P00180000 | 2022-09-26 10:29AM EDT | 180.00 | 63.25 | 58.90 | 59.40 | 0.00 | - | 6 | 125 | 19.24% |
| AMZN230721P00185000 | 2022-09-27 9:55AM EDT | 185.00 | 68.05 | 63.75 | 64.35 | 0.00 | - | 2 | 90 | 18.36% |
| AMZN230721P00190000 | 2022-09-29 12:25PM EDT | 190.00 | 75.52 | 68.30 | 69.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-09-29 1:37PM EDT | 195.00 | 80.42 | 73.40 | 74.20 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230721P00200000 | 2022-10-03 11:23AM EDT | 200.00 | 85.15 | 78.25 | 79.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00205000 | 2022-09-29 11:57AM EDT | 205.00 | 89.96 | 83.35 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00210000 | 2022-09-30 3:13PM EDT | 210.00 | 95.30 | 88.40 | 89.20 | 0.00 | - | 120 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
