Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00145000 | 2023-03-31 2:28PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 7,054 | 53.13% |
| AMZN230519C00145000 | 2023-03-31 10:36AM EDT | 2023-05-19 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 5 | 2,463 | 41.70% |
| AMZN230616C00145000 | 2023-03-31 3:02PM EDT | 2023-06-16 | 0.18 | 0.17 | 0.18 | 0.00 | - | 16 | 16,482 | 37.31% |
| AMZN230721C00145000 | 2023-03-31 2:59PM EDT | 2023-07-21 | 0.35 | 0.35 | 0.38 | 0.00 | - | 13 | 3,307 | 35.11% |
| AMZN230818C00145000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 0.74 | 0.72 | 0.76 | 0.00 | - | 36 | 74 | 36.15% |
| AMZN230915C00145000 | 2023-03-31 3:45PM EDT | 2023-09-15 | 0.98 | 0.99 | 1.03 | 0.00 | - | 12 | 2,021 | 35.39% |
| AMZN231020C00145000 | 2023-03-31 3:21PM EDT | 2023-10-20 | 1.40 | 1.36 | 1.41 | +0.11 | +8.53% | 59 | 3,536 | 34.84% |
| AMZN240119C00145000 | 2023-03-31 3:32PM EDT | 2024-01-19 | 2.77 | 2.70 | 2.84 | +0.15 | +5.73% | 104 | 9,717 | 35.54% |
| AMZN240315C00145000 | 2023-03-31 1:13PM EDT | 2024-03-15 | 3.75 | 3.70 | 3.85 | -0.05 | -1.32% | 5 | 276 | 36.13% |
| AMZN240621C00145000 | 2023-03-31 12:20PM EDT | 2024-06-21 | 5.45 | 5.30 | 5.65 | +0.35 | +6.86% | 8 | 8,653 | 36.98% |
| AMZN240920C00145000 | 2023-03-21 11:51AM EDT | 2024-09-20 | 6.22 | 6.95 | 7.20 | 0.00 | - | 2 | 480 | 37.35% |
| AMZN250117C00145000 | 2023-03-31 2:51PM EDT | 2025-01-17 | 8.75 | 8.80 | 9.20 | +0.50 | +6.06% | 9 | 3,302 | 37.83% |
| AMZN250620C00145000 | 2023-03-30 10:28AM EDT | 2025-06-20 | 11.25 | 11.05 | 11.85 | 0.00 | - | 158 | 130 | 38.65% |
| AMZN251219C00145000 | 2023-03-30 10:45AM EDT | 2025-12-19 | 13.93 | 13.65 | 14.60 | 0.00 | - | 1 | 135 | 39.10% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00145000 | 2023-03-28 3:22PM EDT | 2023-04-21 | 48.11 | 41.30 | 42.15 | 0.00 | - | 50 | 0 | 53.52% |
| AMZN230519P00145000 | 2023-03-31 3:32PM EDT | 2023-05-19 | 41.80 | 41.10 | 42.25 | -1.25 | -2.90% | 47 | 3 | 57.23% |
| AMZN230616P00145000 | 2023-03-31 2:36PM EDT | 2023-06-16 | 42.25 | 41.05 | 42.40 | -0.80 | -1.86% | 340 | 103 | 47.90% |
| AMZN230721P00145000 | 2023-03-16 12:08PM EDT | 2023-07-21 | 44.72 | 40.90 | 42.55 | 0.00 | - | 2 | 0 | 41.43% |
| AMZN230818P00145000 | 2023-03-16 12:09PM EDT | 2023-08-18 | 44.79 | 40.90 | 42.60 | 0.00 | - | 1 | 0 | 37.53% |
| AMZN230915P00145000 | 2023-03-17 10:41AM EDT | 2023-09-15 | 46.85 | 40.75 | 42.70 | 0.00 | - | 14 | 11 | 35.11% |
| AMZN231020P00145000 | 2023-03-09 3:14PM EDT | 2023-10-20 | 51.92 | 40.50 | 43.00 | 0.00 | - | 14 | 0 | 34.09% |
| AMZN240119P00145000 | 2023-03-31 3:16PM EDT | 2024-01-19 | 41.94 | 40.40 | 43.35 | -6.06 | -12.62% | 1 | 273 | 30.19% |
| AMZN240315P00145000 | 2023-02-28 12:26PM EDT | 2024-03-15 | 51.50 | 43.00 | 43.70 | 0.00 | - | 15 | 0 | 29.23% |
| AMZN240621P00145000 | 2023-03-16 12:33PM EDT | 2024-06-21 | 45.91 | 41.30 | 43.30 | 0.00 | - | 1 | 1 | 24.26% |
| AMZN240920P00145000 | 2023-03-30 2:32PM EDT | 2024-09-20 | 44.01 | 42.15 | 43.40 | 0.00 | - | 17 | 17 | 22.50% |
| AMZN250117P00145000 | 2023-03-31 3:36PM EDT | 2025-01-17 | 43.78 | 42.50 | 44.10 | -0.68 | -1.53% | 1 | 590 | 22.53% |
| AMZN250620P00145000 | 2023-02-09 4:43PM EDT | 2025-06-20 | 48.55 | 52.85 | 56.25 | 0.00 | - | 4 | 7 | 43.22% |
| AMZN251219P00145000 | 2023-03-27 11:14AM EDT | 2025-12-19 | 49.25 | 43.75 | 46.70 | 0.00 | - | 1 | 13 | 23.68% |
© 2023 Yahoo. All rights reserved.
