Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00130000 | 2023-03-17 9:35AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230331C00130000 | 2023-03-21 3:58PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN230406C00130000 | 2023-03-21 12:01PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN230414C00130000 | 2023-03-21 1:05PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230421C00130000 | 2023-03-21 3:58PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AMZN230428C00130000 | 2023-03-21 3:54PM EDT | 2023-04-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMZN230519C00130000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN230616C00130000 | 2023-03-21 3:58PM EDT | 2023-06-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AMZN230721C00130000 | 2023-03-21 3:47PM EDT | 2023-07-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMZN230818C00130000 | 2023-03-21 3:11PM EDT | 2023-08-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMZN230915C00130000 | 2023-03-21 3:32PM EDT | 2023-09-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| AMZN231020C00130000 | 2023-03-21 3:59PM EDT | 2023-10-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AMZN240119C00130000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| AMZN240315C00130000 | 2023-03-21 3:12PM EDT | 2024-03-15 | 6.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN240621C00130000 | 2023-03-21 2:35PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| AMZN240920C00130000 | 2023-03-21 11:47AM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250117C00130000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN250620C00130000 | 2023-03-21 3:39PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00130000 | 2023-03-21 3:43PM EDT | 2025-12-19 | 17.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00130000 | 2023-03-16 12:59PM EDT | 2023-03-24 | 29.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230331P00130000 | 2023-02-24 11:14AM EDT | 2023-03-31 | 37.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230406P00130000 | 2023-03-03 10:36AM EDT | 2023-04-06 | 37.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230421P00130000 | 2023-03-20 9:32AM EDT | 2023-04-21 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230428P00130000 | 2023-03-16 11:10AM EDT | 2023-04-28 | 30.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230519P00130000 | 2023-03-21 3:21PM EDT | 2023-05-19 | 29.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P00130000 | 2023-03-21 3:53PM EDT | 2023-06-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN230721P00130000 | 2023-03-17 3:56PM EDT | 2023-07-21 | 31.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230818P00130000 | 2023-03-16 3:14PM EDT | 2023-08-18 | 30.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN230915P00130000 | 2023-03-21 3:55PM EDT | 2023-09-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN231020P00130000 | 2023-03-21 1:55PM EDT | 2023-10-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P00130000 | 2023-03-21 3:43PM EDT | 2024-01-19 | 30.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AMZN240315P00130000 | 2023-03-20 9:50AM EDT | 2024-03-15 | 35.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240621P00130000 | 2023-03-15 2:24PM EDT | 2024-06-21 | 35.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN250117P00130000 | 2023-03-16 9:58AM EDT | 2025-01-17 | 36.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| AMZN251219P00130000 | 2023-03-16 1:19PM EDT | 2025-12-19 | 36.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
