Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00150000 | 2023-03-17 3:17PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN230331C00150000 | 2023-03-16 1:43PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230421C00150000 | 2023-03-21 3:52PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AMZN230519C00150000 | 2023-03-21 3:58PM EDT | 2023-05-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AMZN230616C00150000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| AMZN230721C00150000 | 2023-03-21 3:39PM EDT | 2023-07-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| AMZN230818C00150000 | 2023-03-21 3:36PM EDT | 2023-08-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMZN230915C00150000 | 2023-03-21 3:52PM EDT | 2023-09-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| AMZN231020C00150000 | 2023-03-21 3:52PM EDT | 2023-10-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN240119C00150000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| AMZN240315C00150000 | 2023-03-21 1:45PM EDT | 2024-03-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN240621C00150000 | 2023-03-21 2:57PM EDT | 2024-06-21 | 4.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN240920C00150000 | 2023-03-21 3:04PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN250117C00150000 | 2023-03-21 3:59PM EDT | 2025-01-17 | 7.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMZN250620C00150000 | 2023-03-21 1:46PM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN251219C00150000 | 2023-03-21 3:18PM EDT | 2025-12-19 | 12.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00150000 | 2023-03-16 11:28AM EDT | 2023-03-24 | 50.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230331P00150000 | 2023-03-01 4:21PM EDT | 2023-03-31 | 57.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230421P00150000 | 2023-03-13 3:42PM EDT | 2023-04-21 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230519P00150000 | 2023-03-06 1:45PM EDT | 2023-05-19 | 54.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230616P00150000 | 2023-03-21 11:10AM EDT | 2023-06-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00150000 | 2023-02-02 12:26PM EDT | 2023-07-21 | 39.11 | 54.40 | 55.80 | 0.00 | - | 41 | 1 | 78.48% |
| AMZN230818P00150000 | 2023-03-16 9:52AM EDT | 2023-08-18 | 53.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230915P00150000 | 2023-03-16 3:32PM EDT | 2023-09-15 | 49.95 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| AMZN231020P00150000 | 2023-03-10 2:42PM EDT | 2023-10-20 | 59.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P00150000 | 2023-03-09 4:01PM EDT | 2024-01-19 | 56.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-03-03 12:18PM EDT | 2024-03-15 | 55.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00150000 | 2023-03-16 12:33PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00150000 | 2023-03-17 10:21AM EDT | 2024-09-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00150000 | 2023-03-16 10:21AM EDT | 2025-01-17 | 53.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00150000 | 2023-03-13 9:42AM EDT | 2025-06-20 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00150000 | 2023-03-14 10:58AM EDT | 2025-12-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
