Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00155000 | 2023-09-25 2:16PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN231006C00155000 | 2023-09-25 3:36PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| AMZN231013C00155000 | 2023-09-25 2:35PM EDT | 2023-10-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| AMZN231020C00155000 | 2023-09-25 3:50PM EDT | 2023-10-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 12.50% |
| AMZN231027C00155000 | 2023-09-25 3:54PM EDT | 2023-10-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AMZN231103C00155000 | 2023-09-25 1:31PM EDT | 2023-11-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMZN231117C00155000 | 2023-09-25 3:59PM EDT | 2023-11-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 12.50% |
| AMZN231215C00155000 | 2023-09-25 3:44PM EDT | 2023-12-15 | 1.69 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| AMZN240119C00155000 | 2023-09-25 3:59PM EDT | 2024-01-19 | 2.62 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| AMZN240216C00155000 | 2023-09-25 3:42PM EDT | 2024-02-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN240315C00155000 | 2023-09-25 3:56PM EDT | 2024-03-15 | 4.88 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AMZN240419C00155000 | 2023-09-25 1:20PM EDT | 2024-04-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN240621C00155000 | 2023-09-25 1:41PM EDT | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| AMZN240920C00155000 | 2023-09-25 3:31PM EDT | 2024-09-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AMZN250117C00155000 | 2023-09-25 3:46PM EDT | 2025-01-17 | 14.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250620C00155000 | 2023-09-22 3:59PM EDT | 2025-06-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN251219C00155000 | 2023-09-25 9:30AM EDT | 2025-12-19 | 21.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN260116C00155000 | 2023-09-25 3:55PM EDT | 2026-01-16 | 23.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00155000 | 2023-09-22 3:03PM EDT | 2023-09-29 | 25.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN231006P00155000 | 2023-09-25 10:35AM EDT | 2023-10-06 | 24.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN231013P00155000 | 2023-09-21 2:34PM EDT | 2023-10-13 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00155000 | 2023-09-22 3:03PM EDT | 2023-10-20 | 25.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231027P00155000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN231103P00155000 | 2023-09-25 3:01PM EDT | 2023-11-03 | 23.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AMZN231117P00155000 | 2023-09-25 3:21PM EDT | 2023-11-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN231215P00155000 | 2023-09-25 9:31AM EDT | 2023-12-15 | 26.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00155000 | 2023-09-25 9:52AM EDT | 2024-01-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240216P00155000 | 2023-09-25 10:15AM EDT | 2024-02-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-09-21 12:28PM EDT | 2024-03-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00155000 | 2023-09-22 10:55AM EDT | 2024-04-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00155000 | 2023-09-21 3:29PM EDT | 2024-06-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240920P00155000 | 2023-09-22 11:07AM EDT | 2024-09-20 | 27.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250620P00155000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN251219P00155000 | 2023-09-22 10:24AM EDT | 2025-12-19 | 33.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
