Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00140000 | 2023-09-26 3:53PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,210 | 12,654 | 25.00% |
| AMZN231006C00140000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,643 | 8,627 | 12.50% |
| AMZN231013C00140000 | 2023-09-26 3:58PM EDT | 2023-10-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 624 | 1,478 | 12.50% |
| AMZN231020C00140000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11,003 | 56,205 | 12.50% |
| AMZN231027C00140000 | 2023-09-26 3:58PM EDT | 2023-10-27 | 1.28 | 0.00 | 0.00 | 0.00 | - | 641 | 2,001 | 6.25% |
| AMZN231103C00140000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 2.02 | 0.00 | 0.00 | 0.00 | - | 318 | 543 | 6.25% |
| AMZN231117C00140000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7,443 | 31,840 | 6.25% |
| AMZN231215C00140000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,826 | 12,909 | 6.25% |
| AMZN240119C00140000 | 2023-09-26 3:57PM EDT | 2024-01-19 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1,143 | 31,121 | 3.13% |
| AMZN240216C00140000 | 2023-09-26 3:52PM EDT | 2024-02-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 496 | 5,583 | 3.13% |
| AMZN240315C00140000 | 2023-09-26 3:57PM EDT | 2024-03-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 444 | 13,114 | 3.13% |
| AMZN240419C00140000 | 2023-09-26 3:47PM EDT | 2024-04-19 | 8.63 | 0.00 | 0.00 | 0.00 | - | 154 | 2,042 | 3.13% |
| AMZN240621C00140000 | 2023-09-26 3:56PM EDT | 2024-06-21 | 11.12 | 0.00 | 0.00 | 0.00 | - | 136 | 7,181 | 3.13% |
| AMZN240920C00140000 | 2023-09-26 3:56PM EDT | 2024-09-20 | 13.97 | 0.00 | 0.00 | 0.00 | - | 140 | 2,267 | 3.13% |
| AMZN250117C00140000 | 2023-09-26 3:52PM EDT | 2025-01-17 | 17.41 | 0.00 | 0.00 | 0.00 | - | 162 | 10,240 | 1.56% |
| AMZN250620C00140000 | 2023-09-26 3:07PM EDT | 2025-06-20 | 21.48 | 0.00 | 0.00 | 0.00 | - | 50 | 5,859 | 1.56% |
| AMZN251219C00140000 | 2023-09-26 3:55PM EDT | 2025-12-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 78 | 1,833 | 1.56% |
| AMZN260116C00140000 | 2023-09-26 3:35PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 218 | 425 | 1.56% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00140000 | 2023-09-26 3:35PM EDT | 2023-09-29 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7,306 | 504 | 0.00% |
| AMZN231006P00140000 | 2023-09-26 3:45PM EDT | 2023-10-06 | 14.40 | 0.00 | 0.00 | 0.00 | - | 180 | 1,156 | 0.00% |
| AMZN231013P00140000 | 2023-09-26 3:59PM EDT | 2023-10-13 | 14.10 | 0.00 | 0.00 | 0.00 | - | 72 | 426 | 0.00% |
| AMZN231020P00140000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 246 | 20,122 | 0.00% |
| AMZN231027P00140000 | 2023-09-26 3:49PM EDT | 2023-10-27 | 14.90 | 0.00 | 0.00 | 0.00 | - | 69 | 519 | 0.00% |
| AMZN231103P00140000 | 2023-09-26 2:46PM EDT | 2023-11-03 | 15.30 | 0.00 | 0.00 | 0.00 | - | 11 | 315 | 0.00% |
| AMZN231117P00140000 | 2023-09-26 3:57PM EDT | 2023-11-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 82 | 18,896 | 0.00% |
| AMZN231215P00140000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 16.32 | 0.00 | 0.00 | 0.00 | - | 409 | 6,623 | 0.00% |
| AMZN240119P00140000 | 2023-09-26 3:56PM EDT | 2024-01-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 838 | 13,818 | 0.00% |
| AMZN240216P00140000 | 2023-09-26 3:34PM EDT | 2024-02-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 984 | 3,711 | 0.00% |
| AMZN240315P00140000 | 2023-09-26 3:06PM EDT | 2024-03-15 | 18.70 | 0.00 | 0.00 | 0.00 | - | 36 | 3,742 | 0.00% |
| AMZN240419P00140000 | 2023-09-26 3:57PM EDT | 2024-04-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 32 | 952 | 0.00% |
| AMZN240621P00140000 | 2023-09-25 2:35PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 41 | 3,820 | 0.00% |
| AMZN240920P00140000 | 2023-09-26 2:55PM EDT | 2024-09-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 54 | 2,521 | 0.00% |
| AMZN250117P00140000 | 2023-09-26 1:08PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 18 | 6,082 | 0.00% |
| AMZN250620P00140000 | 2023-09-26 10:16AM EDT | 2025-06-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 18 | 822 | 0.00% |
| AMZN251219P00140000 | 2023-09-25 10:03AM EDT | 2025-12-19 | 24.32 | 0.00 | 0.00 | 0.00 | - | 14 | 857 | 0.00% |
| AMZN260116P00140000 | 2023-09-26 1:52PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
© 2023 Yahoo. All rights reserved.
