Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00145000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 7,915 | 50.00% |
| AMZN231006C00145000 | 2023-09-28 3:57PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 278 | 2,148 | 25.00% |
| AMZN231013C00145000 | 2023-09-28 3:58PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 1,409 | 12.50% |
| AMZN231020C00145000 | 2023-09-28 3:55PM EDT | 2023-10-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 964 | 52,571 | 12.50% |
| AMZN231027C00145000 | 2023-09-28 3:18PM EDT | 2023-10-27 | 0.52 | 0.00 | 0.00 | 0.00 | - | 471 | 2,345 | 12.50% |
| AMZN231103C00145000 | 2023-09-28 3:53PM EDT | 2023-11-03 | 1.06 | 0.00 | 0.00 | 0.00 | - | 344 | 306 | 12.50% |
| AMZN231117C00145000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,281 | 28,645 | 6.25% |
| AMZN231215C00145000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 2.32 | 0.00 | 0.00 | 0.00 | - | 683 | 13,829 | 6.25% |
| AMZN240119C00145000 | 2023-09-28 3:51PM EDT | 2024-01-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 530 | 13,054 | 6.25% |
| AMZN240216C00145000 | 2023-09-28 3:44PM EDT | 2024-02-16 | 4.99 | 0.00 | 0.00 | 0.00 | - | 163 | 3,547 | 6.25% |
| AMZN240315C00145000 | 2023-09-28 3:57PM EDT | 2024-03-15 | 5.81 | 0.00 | 0.00 | 0.00 | - | 78 | 5,089 | 6.25% |
| AMZN240419C00145000 | 2023-09-28 3:50PM EDT | 2024-04-19 | 6.99 | 0.00 | 0.00 | 0.00 | - | 56 | 2,262 | 3.13% |
| AMZN240621C00145000 | 2023-09-28 3:58PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 409 | 12,451 | 3.13% |
| AMZN240920C00145000 | 2023-09-28 11:55AM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 51 | 2,032 | 3.13% |
| AMZN250117C00145000 | 2023-09-28 12:10PM EDT | 2025-01-17 | 15.57 | 0.00 | 0.00 | 0.00 | - | 7 | 4,456 | 3.13% |
| AMZN250620C00145000 | 2023-09-28 1:55PM EDT | 2025-06-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 158 | 1,876 | 3.13% |
| AMZN251219C00145000 | 2023-09-28 2:54PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,561 | 1.56% |
| AMZN260116C00145000 | 2023-09-28 1:20PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 1.56% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00145000 | 2023-09-28 3:11PM EDT | 2023-09-29 | 19.00 | 0.00 | 0.00 | 0.00 | - | 51 | 25 | 0.00% |
| AMZN231006P00145000 | 2023-09-28 3:11PM EDT | 2023-10-06 | 19.00 | 0.00 | 0.00 | 0.00 | - | 70 | 39 | 0.00% |
| AMZN231013P00145000 | 2023-09-27 3:23PM EDT | 2023-10-13 | 18.62 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMZN231020P00145000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 153 | 3,044 | 0.00% |
| AMZN231027P00145000 | 2023-09-28 3:09PM EDT | 2023-10-27 | 18.93 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 0.00% |
| AMZN231103P00145000 | 2023-09-28 9:53AM EDT | 2023-11-03 | 21.52 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN231117P00145000 | 2023-09-28 3:49PM EDT | 2023-11-17 | 19.69 | 0.00 | 0.00 | 0.00 | - | 21 | 10,479 | 0.00% |
| AMZN231215P00145000 | 2023-09-28 3:47PM EDT | 2023-12-15 | 20.09 | 0.00 | 0.00 | 0.00 | - | 7 | 4,305 | 0.00% |
| AMZN240119P00145000 | 2023-09-28 12:01PM EDT | 2024-01-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,453 | 0.00% |
| AMZN240216P00145000 | 2023-09-28 10:00AM EDT | 2024-02-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 0.00% |
| AMZN240315P00145000 | 2023-09-27 10:09AM EDT | 2024-03-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 0.00% |
| AMZN240419P00145000 | 2023-09-27 10:50AM EDT | 2024-04-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 45 | 973 | 0.00% |
| AMZN240621P00145000 | 2023-09-27 2:08PM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 70 | 2,224 | 0.00% |
| AMZN240920P00145000 | 2023-09-27 12:07PM EDT | 2024-09-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 0.00% |
| AMZN250117P00145000 | 2023-09-28 11:56AM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 54 | 2,316 | 0.00% |
| AMZN250620P00145000 | 2023-09-26 3:19PM EDT | 2025-06-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 0.00% |
| AMZN251219P00145000 | 2023-09-28 12:58PM EDT | 2025-12-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,795 | 0.00% |
| AMZN260116P00145000 | 2023-09-26 3:34PM EDT | 2026-01-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 0.00% |
© 2023 Yahoo. All rights reserved.
