Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00115000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,623 | 4,150 | 42.58% |
| AMZN230414C00115000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.11 | 0.00 | - | 54 | 2,921 | 32.62% |
| AMZN230421C00115000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 1,261 | 35,497 | 31.20% |
| AMZN230428C00115000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 1.10 | 1.09 | 1.15 | +0.14 | +14.58% | 661 | 1,712 | 41.87% |
| AMZN230505C00115000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 1.40 | 1.43 | 1.49 | +0.09 | +6.87% | 81 | 518 | 41.15% |
| AMZN230519C00115000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.94 | 1.92 | 1.98 | +0.16 | +8.99% | 5,115 | 10,162 | 38.94% |
| AMZN230616C00115000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 2.96 | 2.89 | 2.98 | +0.24 | +8.82% | 8,154 | 29,968 | 37.37% |
| AMZN230721C00115000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 4.10 | 4.00 | 4.10 | +0.33 | +8.75% | 114 | 5,519 | 36.47% |
| AMZN230818C00115000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 5.60 | 5.50 | 5.65 | +0.50 | +9.80% | 73 | 1,276 | 39.13% |
| AMZN230915C00115000 | 2023-03-31 3:20PM EDT | 2023-09-15 | 6.35 | 6.30 | 6.45 | +0.33 | +5.48% | 99 | 4,591 | 38.70% |
| AMZN231020C00115000 | 2023-03-31 3:46PM EDT | 2023-10-20 | 7.23 | 7.30 | 7.45 | +0.33 | +4.78% | 18 | 2,530 | 38.56% |
| AMZN240119C00115000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 10.15 | 10.00 | 10.15 | +0.75 | +7.98% | 46 | 31,255 | 39.45% |
| AMZN240315C00115000 | 2023-03-31 1:10PM EDT | 2024-03-15 | 11.57 | 11.60 | 11.80 | +0.47 | +4.23% | 3 | 25,492 | 40.26% |
| AMZN240621C00115000 | 2023-03-31 1:15PM EDT | 2024-06-21 | 13.95 | 13.85 | 14.20 | +0.36 | +2.65% | 34 | 5,560 | 40.84% |
| AMZN240920C00115000 | 2023-03-31 3:14PM EDT | 2024-09-20 | 15.85 | 15.85 | 16.20 | +1.45 | +10.07% | 3 | 451 | 41.22% |
| AMZN250117C00115000 | 2023-03-31 3:30PM EDT | 2025-01-17 | 18.10 | 18.05 | 18.55 | +0.35 | +1.97% | 78 | 3,631 | 41.56% |
| AMZN250620C00115000 | 2023-03-31 3:57PM EDT | 2025-06-20 | 21.20 | 20.85 | 21.50 | +0.73 | +3.57% | 6 | 556 | 42.24% |
| AMZN251219C00115000 | 2023-03-31 9:57AM EDT | 2025-12-19 | 23.78 | 23.70 | 24.30 | +0.48 | +2.06% | 3 | 403 | 42.35% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00115000 | 2023-03-31 3:19PM EDT | 2023-04-06 | 11.85 | 11.40 | 12.05 | -1.15 | -8.85% | 42 | 6 | 67.29% |
| AMZN230414P00115000 | 2023-03-30 9:51AM EDT | 2023-04-14 | 13.50 | 11.35 | 12.10 | 0.00 | - | 4 | 4 | 43.21% |
| AMZN230421P00115000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 12.14 | 11.35 | 12.20 | -0.94 | -7.19% | 18 | 262 | 37.06% |
| AMZN230428P00115000 | 2023-03-31 9:35AM EDT | 2023-04-28 | 13.45 | 12.30 | 12.65 | -0.34 | -2.47% | 7 | 43 | 39.01% |
| AMZN230519P00115000 | 2023-03-31 2:54PM EDT | 2023-05-19 | 13.40 | 12.90 | 13.25 | -1.00 | -6.94% | 56 | 428 | 35.11% |
| AMZN230616P00115000 | 2023-03-30 12:26PM EDT | 2023-06-16 | 14.78 | 13.55 | 13.90 | 0.00 | - | 4 | 28,980 | 32.36% |
| AMZN230721P00115000 | 2023-03-31 2:40PM EDT | 2023-07-21 | 14.63 | 14.15 | 14.60 | -0.37 | -2.47% | 2 | 2,139 | 30.48% |
| AMZN230818P00115000 | 2023-03-31 2:20PM EDT | 2023-08-18 | 15.75 | 15.25 | 15.60 | -0.70 | -4.26% | 5 | 310 | 31.70% |
| AMZN230915P00115000 | 2023-03-29 10:11AM EDT | 2023-09-15 | 18.25 | 15.70 | 16.10 | 0.00 | - | 10 | 4,537 | 30.88% |
| AMZN231020P00115000 | 2023-03-30 11:08AM EDT | 2023-10-20 | 17.25 | 16.15 | 16.80 | 0.00 | - | 4 | 4,572 | 30.54% |
| AMZN240119P00115000 | 2023-03-31 3:28PM EDT | 2024-01-19 | 18.10 | 17.90 | 18.15 | -0.60 | -3.21% | 105 | 28,477 | 29.21% |
| AMZN240315P00115000 | 2023-03-31 9:55AM EDT | 2024-03-15 | 19.29 | 18.75 | 19.10 | -0.56 | -2.82% | 5 | 137 | 29.21% |
| AMZN240621P00115000 | 2023-03-31 12:14PM EDT | 2024-06-21 | 20.30 | 19.85 | 20.30 | -1.85 | -8.35% | 1 | 5,961 | 28.50% |
| AMZN240920P00115000 | 2023-03-30 10:00AM EDT | 2024-09-20 | 21.77 | 20.90 | 21.35 | 0.00 | - | 1 | 1,592 | 28.11% |
| AMZN250117P00115000 | 2023-03-31 9:35AM EDT | 2025-01-17 | 22.55 | 22.05 | 22.50 | -0.45 | -1.96% | 20 | 6,726 | 27.54% |
| AMZN250620P00115000 | 2023-03-29 3:49PM EDT | 2025-06-20 | 24.93 | 23.10 | 24.05 | 0.00 | - | 30 | 184 | 27.32% |
| AMZN251219P00115000 | 2023-03-31 3:10PM EDT | 2025-12-19 | 24.85 | 24.45 | 25.45 | -0.60 | -2.36% | 21 | 814 | 26.76% |
© 2023 Yahoo. All rights reserved.
