Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00120000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 7.12 | 6.70 | 7.25 | +1.99 | +38.79% | 556 | 1,277 | 48.34% |
| AMZN231013C00120000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 7.70 | 7.50 | 7.85 | +1.70 | +28.33% | 220 | 294 | 39.31% |
| AMZN231020C00120000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 8.44 | 8.25 | 8.50 | +1.49 | +21.44% | 719 | 27,701 | 38.38% |
| AMZN231027C00120000 | 2023-10-04 3:03PM EDT | 2023-10-27 | 9.33 | 9.40 | 9.85 | +1.08 | +13.09% | 423 | 330 | 44.97% |
| AMZN231103C00120000 | 2023-10-04 11:34AM EDT | 2023-11-03 | 10.80 | 10.60 | 10.90 | +1.20 | +12.50% | 38 | 88 | 47.67% |
| AMZN231110C00120000 | 2023-10-03 11:28AM EDT | 2023-11-10 | 11.05 | 11.05 | 11.35 | +0.85 | +8.33% | 2 | 207 | 46.12% |
| AMZN231117C00120000 | 2023-10-04 3:58PM EDT | 2023-11-17 | 11.80 | 11.60 | 11.75 | +1.30 | +12.38% | 286 | 144,611 | 44.86% |
| AMZN231215C00120000 | 2023-10-04 3:58PM EDT | 2023-12-15 | 13.40 | 13.15 | 13.30 | +1.40 | +11.67% | 2,164 | 5,581 | 42.68% |
| AMZN240119C00120000 | 2023-10-04 3:42PM EDT | 2024-01-19 | 15.00 | 14.75 | 14.95 | +1.35 | +9.89% | 62 | 28,445 | 41.51% |
| AMZN240216C00120000 | 2023-10-04 2:43PM EDT | 2024-02-16 | 16.32 | 16.60 | 16.75 | +0.84 | +5.43% | 95 | 2,193 | 43.19% |
| AMZN240315C00120000 | 2023-10-04 3:28PM EDT | 2024-03-15 | 17.68 | 17.60 | 17.80 | +1.28 | +7.80% | 24 | 5,006 | 42.61% |
| AMZN240419C00120000 | 2023-10-04 3:15PM EDT | 2024-04-19 | 18.85 | 18.80 | 19.10 | +1.00 | +5.60% | 12 | 1,132 | 42.36% |
| AMZN240621C00120000 | 2023-10-04 3:01PM EDT | 2024-06-21 | 21.20 | 21.30 | 21.55 | +1.20 | +6.00% | 35 | 5,881 | 42.96% |
| AMZN240920C00120000 | 2023-10-04 2:58PM EDT | 2024-09-20 | 24.60 | 24.20 | 24.60 | +1.60 | +6.96% | 7 | 1,106 | 43.49% |
| AMZN250117C00120000 | 2023-10-04 3:33PM EDT | 2025-01-17 | 27.85 | 27.65 | 28.05 | +1.45 | +5.49% | 10 | 4,663 | 43.99% |
| AMZN250620C00120000 | 2023-10-03 1:13PM EDT | 2025-06-20 | 31.45 | 31.60 | 32.10 | +0.60 | +1.94% | 9 | 1,345 | 44.74% |
| AMZN251219C00120000 | 2023-10-04 2:44PM EDT | 2025-12-19 | 36.00 | 35.65 | 36.30 | +1.55 | +4.50% | 15 | 2,290 | 45.43% |
| AMZN260116C00120000 | 2023-10-04 3:47PM EDT | 2026-01-16 | 36.70 | 35.90 | 36.90 | +1.46 | +4.14% | 11 | 79 | 45.52% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00120000 | 2023-10-04 3:54PM EDT | 2023-10-06 | 0.06 | 0.06 | 0.08 | -0.28 | -82.35% | 3,358 | 5,848 | 37.31% |
| AMZN231013P00120000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 0.53 | 0.52 | 0.53 | -0.67 | -55.83% | 4,712 | 2,802 | 33.15% |
| AMZN231020P00120000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 1.09 | 1.09 | 1.13 | -0.79 | -42.02% | 2,927 | 47,153 | 33.84% |
| AMZN231027P00120000 | 2023-10-04 3:50PM EDT | 2023-10-27 | 2.23 | 2.20 | 2.27 | -0.92 | -29.21% | 192 | 1,913 | 39.70% |
| AMZN231103P00120000 | 2023-10-04 3:44PM EDT | 2023-11-03 | 3.10 | 3.15 | 3.25 | -1.04 | -25.12% | 86 | 572 | 42.69% |
| AMZN231110P00120000 | 2023-10-04 2:24PM EDT | 2023-11-10 | 3.45 | 3.50 | 3.70 | -1.11 | -24.34% | 53 | 321 | 41.69% |
| AMZN231117P00120000 | 2023-10-04 3:58PM EDT | 2023-11-17 | 3.90 | 3.85 | 4.00 | -0.90 | -18.75% | 1,854 | 37,720 | 40.20% |
| AMZN231215P00120000 | 2023-10-04 3:55PM EDT | 2023-12-15 | 4.95 | 4.90 | 5.00 | -1.05 | -17.50% | 1,007 | 11,219 | 36.45% |
| AMZN240119P00120000 | 2023-10-04 3:20PM EDT | 2024-01-19 | 5.90 | 5.90 | 6.00 | -1.01 | -14.62% | 286 | 55,818 | 33.92% |
| AMZN240216P00120000 | 2023-10-04 2:58PM EDT | 2024-02-16 | 7.45 | 7.15 | 7.40 | -0.75 | -9.15% | 18 | 3,788 | 35.10% |
| AMZN240315P00120000 | 2023-10-04 12:49PM EDT | 2024-03-15 | 7.82 | 7.70 | 7.85 | -1.00 | -11.34% | 94 | 7,832 | 33.39% |
| AMZN240419P00120000 | 2023-10-04 2:47PM EDT | 2024-04-19 | 8.60 | 8.35 | 8.50 | -0.90 | -9.47% | 14 | 1,611 | 32.17% |
| AMZN240621P00120000 | 2023-10-04 3:10PM EDT | 2024-06-21 | 9.93 | 9.75 | 9.90 | -0.77 | -7.20% | 57 | 29,814 | 31.50% |
| AMZN240920P00120000 | 2023-10-04 2:08PM EDT | 2024-09-20 | 11.64 | 11.25 | 11.45 | -0.40 | -3.32% | 156 | 3,986 | 30.44% |
| AMZN250117P00120000 | 2023-10-03 3:16PM EDT | 2025-01-17 | 13.93 | 12.80 | 13.30 | 0.00 | - | 114 | 10,340 | 29.73% |
| AMZN250620P00120000 | 2023-10-03 3:11PM EDT | 2025-06-20 | 15.58 | 14.70 | 15.25 | 0.00 | - | 4 | 952 | 28.93% |
| AMZN251219P00120000 | 2023-10-04 12:49PM EDT | 2025-12-19 | 16.72 | 16.40 | 17.20 | -0.83 | -4.73% | 2 | 2,022 | 28.21% |
| AMZN260116P00120000 | 2023-10-04 1:52PM EDT | 2026-01-16 | 17.05 | 16.55 | 17.35 | +1.40 | +8.95% | 9 | 771 | 27.94% |
© 2023 Yahoo. All rights reserved.
