Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00150000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 527 | 6,730 | 44.14% |
| AMZN231006C00150000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 182 | 2,180 | 35.16% |
| AMZN231013C00150000 | 2023-09-22 3:40PM EDT | 2023-10-13 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 209 | 2,432 | 32.32% |
| AMZN231020C00150000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 1,976 | 47,463 | 31.15% |
| AMZN231027C00150000 | 2023-09-22 3:56PM EDT | 2023-10-27 | 0.50 | 0.45 | 0.57 | -0.06 | -10.71% | 352 | 1,924 | 34.94% |
| AMZN231117C00150000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 1.36 | 1.34 | 1.41 | -0.14 | -9.33% | 2,800 | 39,505 | 35.71% |
| AMZN231215C00150000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 2.12 | 2.09 | 2.15 | -0.18 | -7.83% | 2,101 | 14,531 | 33.73% |
| AMZN240119C00150000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 3.08 | 3.05 | 3.15 | -0.22 | -6.67% | 1,069 | 39,892 | 32.91% |
| AMZN240216C00150000 | 2023-09-22 3:59PM EDT | 2024-02-16 | 4.65 | 4.60 | 4.70 | -0.27 | -5.49% | 200 | 6,431 | 35.38% |
| AMZN240315C00150000 | 2023-09-22 3:52PM EDT | 2024-03-15 | 5.47 | 5.40 | 5.55 | -0.30 | -5.20% | 141 | 5,576 | 35.16% |
| AMZN240419C00150000 | 2023-09-22 3:18PM EDT | 2024-04-19 | 6.75 | 6.45 | 6.55 | +0.05 | +0.75% | 33 | 1,773 | 34.94% |
| AMZN240621C00150000 | 2023-09-22 3:58PM EDT | 2024-06-21 | 8.75 | 8.75 | 8.90 | -0.30 | -3.31% | 303 | 11,008 | 36.30% |
| AMZN240920C00150000 | 2023-09-22 3:27PM EDT | 2024-09-20 | 12.05 | 11.55 | 11.75 | -0.05 | -0.41% | 156 | 1,758 | 37.18% |
| AMZN250117C00150000 | 2023-09-22 3:46PM EDT | 2025-01-17 | 15.33 | 15.05 | 15.25 | -0.18 | -1.16% | 52 | 16,278 | 38.27% |
| AMZN250620C00150000 | 2023-09-22 3:54PM EDT | 2025-06-20 | 19.21 | 19.20 | 19.50 | -0.74 | -3.71% | 25 | 5,277 | 39.58% |
| AMZN251219C00150000 | 2023-09-22 3:59PM EDT | 2025-12-19 | 23.68 | 23.35 | 23.95 | -0.32 | -1.33% | 14 | 4,922 | 40.68% |
| AMZN260116C00150000 | 2023-09-22 3:57PM EDT | 2026-01-16 | 24.05 | 23.90 | 24.35 | -0.55 | -2.24% | 79 | 689 | 40.51% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00150000 | 2023-09-22 3:01PM EDT | 2023-09-29 | 20.75 | 20.60 | 21.25 | +0.75 | +3.75% | 401 | 115 | 70.61% |
| AMZN231006P00150000 | 2023-09-22 2:41PM EDT | 2023-10-06 | 21.00 | 20.60 | 21.25 | +1.85 | +9.66% | 2 | 12 | 49.95% |
| AMZN231013P00150000 | 2023-09-21 9:57AM EDT | 2023-10-13 | 19.35 | 20.60 | 21.25 | 0.00 | - | 10 | 13 | 40.82% |
| AMZN231020P00150000 | 2023-09-22 3:22PM EDT | 2023-10-20 | 20.15 | 20.60 | 21.15 | -0.30 | -1.47% | 25 | 492 | 33.06% |
| AMZN231027P00150000 | 2023-09-21 3:50PM EDT | 2023-10-27 | 20.59 | 20.55 | 21.70 | 0.00 | - | 14 | 63 | 38.45% |
| AMZN231117P00150000 | 2023-09-22 2:01PM EDT | 2023-11-17 | 20.94 | 21.05 | 22.00 | +0.29 | +1.40% | 13 | 3,285 | 33.25% |
| AMZN231215P00150000 | 2023-09-21 3:53PM EDT | 2023-12-15 | 21.25 | 21.25 | 22.25 | -0.25 | -1.16% | 1 | 2,528 | 28.91% |
| AMZN240119P00150000 | 2023-09-22 2:34PM EDT | 2024-01-19 | 22.15 | 22.05 | 22.25 | +0.45 | +2.07% | 25 | 1,293 | 24.29% |
| AMZN240216P00150000 | 2023-09-22 2:11PM EDT | 2024-02-16 | 23.00 | 22.85 | 23.05 | +4.50 | +24.32% | 18 | 741 | 25.60% |
| AMZN240315P00150000 | 2023-09-21 1:06PM EDT | 2024-03-15 | 22.21 | 23.20 | 23.50 | 0.00 | - | 4 | 581 | 25.22% |
| AMZN240419P00150000 | 2023-09-22 11:28AM EDT | 2024-04-19 | 21.87 | 23.60 | 23.90 | -1.48 | -6.34% | 10 | 370 | 24.37% |
| AMZN240621P00150000 | 2023-09-20 12:36PM EDT | 2024-06-21 | 19.65 | 24.60 | 25.00 | 0.00 | - | 1 | 3,916 | 24.45% |
| AMZN240920P00150000 | 2023-09-22 12:58PM EDT | 2024-09-20 | 24.80 | 25.80 | 26.25 | +0.20 | +0.81% | 1 | 258 | 24.01% |
| AMZN250117P00150000 | 2023-09-22 9:49AM EDT | 2025-01-17 | 26.20 | 27.10 | 27.75 | -0.69 | -2.57% | 12 | 2,911 | 23.66% |
| AMZN250620P00150000 | 2023-09-22 10:08AM EDT | 2025-06-20 | 28.35 | 28.85 | 29.55 | -0.45 | -1.56% | 51 | 1,340 | 23.45% |
| AMZN251219P00150000 | 2023-09-22 1:23PM EDT | 2025-12-19 | 30.50 | 30.35 | 31.40 | +0.25 | +0.83% | 48 | 5,104 | 23.19% |
| AMZN260116P00150000 | 2023-09-22 3:12PM EDT | 2026-01-16 | 30.40 | 30.35 | 31.20 | -0.15 | -0.49% | 16 | 231 | 22.54% |
© 2023 Yahoo. All rights reserved.
