Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00105000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15,373 | 0 | 12.50% |
| AMZN230331C00105000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,308 | 0 | 6.25% |
| AMZN230406C00105000 | 2023-03-21 3:59PM EDT | 2023-04-06 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 6.25% |
| AMZN230414C00105000 | 2023-03-21 3:57PM EDT | 2023-04-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 3.13% |
| AMZN230421C00105000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5,945 | 0 | 3.13% |
| AMZN230428C00105000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| AMZN230519C00105000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2,535 | 0 | 3.13% |
| AMZN230616C00105000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 1.56% |
| AMZN230721C00105000 | 2023-03-21 3:57PM EDT | 2023-07-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| AMZN230818C00105000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| AMZN230915C00105000 | 2023-03-21 3:51PM EDT | 2023-09-15 | 9.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| AMZN231020C00105000 | 2023-03-21 3:42PM EDT | 2023-10-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AMZN240119C00105000 | 2023-03-21 3:57PM EDT | 2024-01-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN240315C00105000 | 2023-03-21 3:22PM EDT | 2024-03-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| AMZN240621C00105000 | 2023-03-21 3:57PM EDT | 2024-06-21 | 17.22 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| AMZN240920C00105000 | 2023-03-21 1:12PM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| AMZN250117C00105000 | 2023-03-21 2:27PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMZN250620C00105000 | 2023-03-21 1:39PM EDT | 2025-06-20 | 23.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AMZN251219C00105000 | 2023-03-21 3:43PM EDT | 2025-12-19 | 26.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00105000 | 2023-03-21 3:57PM EDT | 2023-03-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AMZN230331P00105000 | 2023-03-21 3:08PM EDT | 2023-03-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| AMZN230406P00105000 | 2023-03-21 2:44PM EDT | 2023-04-06 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230414P00105000 | 2023-03-21 2:27PM EDT | 2023-04-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230421P00105000 | 2023-03-21 3:53PM EDT | 2023-04-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN230428P00105000 | 2023-03-21 9:42AM EDT | 2023-04-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230519P00105000 | 2023-03-21 3:57PM EDT | 2023-05-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
| AMZN230616P00105000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| AMZN230721P00105000 | 2023-03-21 3:50PM EDT | 2023-07-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN230818P00105000 | 2023-03-21 3:45PM EDT | 2023-08-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN230915P00105000 | 2023-03-21 3:37PM EDT | 2023-09-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN231020P00105000 | 2023-03-21 3:37PM EDT | 2023-10-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| AMZN240119P00105000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| AMZN240315P00105000 | 2023-03-21 1:16PM EDT | 2024-03-15 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00105000 | 2023-03-20 3:18PM EDT | 2024-06-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00105000 | 2023-03-16 11:02AM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117P00105000 | 2023-03-21 3:36PM EDT | 2025-01-17 | 18.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620P00105000 | 2023-03-21 11:26AM EDT | 2025-06-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219P00105000 | 2023-03-21 2:26PM EDT | 2025-12-19 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
