Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00055000 | 2023-03-17 2:30PM EDT | 2023-03-31 | 43.60 | 42.85 | 43.50 | 0.00 | - | 1 | 1 | 204.69% |
| AMZN230406C00055000 | 2023-03-23 9:58AM EDT | 2023-04-06 | 44.85 | 43.00 | 43.50 | 0.00 | - | 1 | 2 | 157.03% |
| AMZN230414C00055000 | 2023-03-06 3:20PM EDT | 2023-04-14 | 40.02 | 43.05 | 43.60 | 0.00 | - | - | 10 | 128.52% |
| AMZN230421C00055000 | 2023-02-16 2:02PM EDT | 2023-04-21 | 45.45 | 43.95 | 44.55 | 0.00 | - | 24 | 69 | 155.71% |
| AMZN230519C00055000 | 2023-03-09 12:58PM EDT | 2023-05-19 | 41.38 | 43.40 | 43.90 | 0.00 | - | 3 | 29 | 91.02% |
| AMZN230616C00055000 | 2023-03-16 3:41PM EDT | 2023-06-16 | 45.85 | 43.70 | 44.25 | 0.00 | - | 1 | 333 | 81.98% |
| AMZN230721C00055000 | 2023-03-09 4:05PM EDT | 2023-07-21 | 39.40 | 44.00 | 44.65 | 0.00 | - | 1 | 2,754 | 74.59% |
| AMZN230818C00055000 | 2023-03-13 9:54AM EDT | 2023-08-18 | 36.50 | 44.40 | 45.00 | 0.00 | - | 10 | 5 | 71.97% |
| AMZN230915C00055000 | 2023-03-07 4:36PM EDT | 2023-09-15 | 40.74 | 44.65 | 45.40 | 0.00 | - | 1 | 306 | 69.48% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 2023-10-20 | 47.40 | 45.05 | 45.90 | 0.00 | - | 1 | 15 | 67.53% |
| AMZN240119C00055000 | 2023-03-23 10:45AM EDT | 2024-01-19 | 48.76 | 45.95 | 47.00 | 0.00 | - | 14 | 862 | 63.26% |
| AMZN240315C00055000 | 2023-03-17 3:53PM EDT | 2024-03-15 | 48.10 | 46.60 | 47.80 | 0.00 | - | 1 | 6 | 62.27% |
| AMZN240621C00055000 | 2023-03-09 2:11PM EDT | 2024-06-21 | 45.40 | 47.40 | 48.95 | 0.00 | - | 1 | 339 | 59.85% |
| AMZN240920C00055000 | 2023-03-22 1:15PM EDT | 2024-09-20 | 51.50 | 48.20 | 49.90 | 0.00 | - | 3 | 434 | 58.31% |
| AMZN250117C00055000 | 2023-03-24 2:06PM EDT | 2025-01-17 | 49.60 | 49.35 | 51.15 | -0.10 | -0.20% | 1 | 856 | 57.23% |
| AMZN250620C00055000 | 2023-03-22 2:00PM EDT | 2025-06-20 | 55.00 | 50.30 | 52.65 | 0.00 | - | 4 | 563 | 55.48% |
| AMZN251219C00055000 | 2023-03-17 2:20PM EDT | 2025-12-19 | 53.50 | 51.25 | 55.25 | 0.00 | - | 1 | 64 | 55.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00055000 | 2023-03-17 9:51AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 230 | 451 | 175.00% |
| AMZN230406P00055000 | 2023-03-24 12:12PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 117.19% |
| AMZN230414P00055000 | 2023-03-21 10:17AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 30 | 92.97% |
| AMZN230421P00055000 | 2023-03-24 2:19PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 14 | 2,129 | 82.03% |
| AMZN230428P00055000 | 2023-03-24 10:43AM EDT | 2023-04-28 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 1,056 | 78.52% |
| AMZN230519P00055000 | 2023-03-24 3:54PM EDT | 2023-05-19 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 6 | 1,231 | 68.56% |
| AMZN230616P00055000 | 2023-03-24 12:04PM EDT | 2023-06-16 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 13 | 2,012 | 61.13% |
| AMZN230721P00055000 | 2023-03-24 3:10PM EDT | 2023-07-21 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 5 | 2,365 | 55.37% |
| AMZN230818P00055000 | 2023-03-24 1:06PM EDT | 2023-08-18 | 0.51 | 0.46 | 0.49 | +0.13 | +34.21% | 2 | 186 | 54.54% |
| AMZN230915P00055000 | 2023-03-24 2:58PM EDT | 2023-09-15 | 0.60 | 0.58 | 0.61 | +0.17 | +39.53% | 50 | 2,626 | 52.30% |
| AMZN231020P00055000 | 2023-03-24 11:08AM EDT | 2023-10-20 | 0.83 | 0.73 | 0.78 | +0.11 | +15.28% | 4 | 882 | 50.20% |
| AMZN240119P00055000 | 2023-03-23 2:18PM EDT | 2024-01-19 | 1.17 | 1.21 | 1.27 | 0.00 | - | 34 | 2,969 | 47.41% |
| AMZN240315P00055000 | 2023-03-23 1:06PM EDT | 2024-03-15 | 1.38 | 1.52 | 1.59 | 0.00 | - | 1 | 828 | 46.18% |
| AMZN240621P00055000 | 2023-03-21 12:21PM EDT | 2024-06-21 | 1.85 | 1.95 | 2.09 | 0.00 | - | 30 | 773 | 44.21% |
| AMZN240920P00055000 | 2023-03-24 11:10AM EDT | 2024-09-20 | 2.63 | 2.40 | 2.61 | +0.43 | +19.55% | 1 | 439 | 43.21% |
| AMZN250117P00055000 | 2023-03-23 2:39PM EDT | 2025-01-17 | 2.94 | 2.84 | 3.10 | 0.00 | - | 3,010 | 6,917 | 41.41% |
| AMZN250620P00055000 | 2023-03-22 2:18PM EDT | 2025-06-20 | 3.22 | 3.45 | 3.80 | 0.00 | - | 6 | 71 | 40.06% |
| AMZN251219P00055000 | 2023-03-09 4:40PM EDT | 2025-12-19 | 3.90 | 3.75 | 4.95 | 0.00 | - | 1 | 24 | 40.03% |
© 2023 Yahoo. All rights reserved.
