Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00160000 | 2023-03-31 2:41PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 2,174 | 64.06% |
| AMZN230519C00160000 | 2023-03-31 3:11PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,162 | 33,357 | 46.09% |
| AMZN230616C00160000 | 2023-03-31 2:20PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 66 | 11,177 | 41.80% |
| AMZN230721C00160000 | 2023-03-31 2:29PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 764 | 2,155 | 37.40% |
| AMZN230915C00160000 | 2023-03-31 3:00PM EDT | 2023-09-15 | 0.42 | 0.41 | 0.44 | -0.05 | -10.64% | 30 | 1,848 | 35.89% |
| AMZN231020C00160000 | 2023-03-31 1:04PM EDT | 2023-10-20 | 0.63 | 0.58 | 0.64 | +0.02 | +3.28% | 1 | 195 | 35.03% |
| AMZN240119C00160000 | 2023-03-31 3:14PM EDT | 2024-01-19 | 1.37 | 1.37 | 1.47 | +0.05 | +3.79% | 145 | 12,182 | 34.94% |
| AMZN240315C00160000 | 2023-03-31 11:43AM EDT | 2024-03-15 | 2.15 | 2.04 | 2.17 | +0.10 | +4.88% | 20 | 228 | 35.43% |
| AMZN240621C00160000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.45 | 0.00 | - | 2 | 4,416 | 35.90% |
| AMZN240920C00160000 | 2023-03-29 1:40PM EDT | 2024-09-20 | 3.91 | 4.50 | 4.70 | 0.00 | - | 1 | 20 | 36.26% |
| AMZN250117C00160000 | 2023-03-31 2:29PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.40 | +0.05 | +0.82% | 57 | 2,167 | 36.76% |
| AMZN250620C00160000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 6.75 | 7.95 | 8.70 | 0.00 | - | 6 | 110 | 37.49% |
| AMZN251219C00160000 | 2023-03-31 12:45PM EDT | 2025-12-19 | 10.75 | 10.30 | 11.20 | +0.35 | +3.37% | 2 | 1,277 | 37.94% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00160000 | 2023-02-02 11:35AM EDT | 2023-04-21 | 49.08 | 64.65 | 65.60 | 0.00 | - | 2 | 0 | 235.43% |
| AMZN230519P00160000 | 2023-03-30 9:31AM EDT | 2023-05-19 | 58.79 | 56.15 | 57.30 | 0.00 | - | 15 | 0 | 70.75% |
| AMZN230616P00160000 | 2023-03-31 2:12PM EDT | 2023-06-16 | 57.00 | 56.05 | 57.35 | -2.30 | -3.88% | 40 | 20 | 57.18% |
| AMZN230721P00160000 | 2023-02-17 3:19PM EDT | 2023-07-21 | 64.01 | 60.70 | 61.50 | 0.00 | - | 4 | 0 | 78.02% |
| AMZN230915P00160000 | 2023-03-31 9:30AM EDT | 2023-09-15 | 57.87 | 55.70 | 57.75 | -8.13 | -12.32% | 10 | 0 | 42.74% |
| AMZN240119P00160000 | 2023-03-14 2:10PM EDT | 2024-01-19 | 66.35 | 56.20 | 58.15 | 0.00 | - | 4 | 0 | 34.84% |
| AMZN240315P00160000 | 2023-02-24 10:34AM EDT | 2024-03-15 | 66.20 | 61.15 | 62.60 | 0.00 | - | 3 | 0 | 48.91% |
| AMZN240621P00160000 | 2023-03-30 9:43AM EDT | 2024-06-21 | 58.51 | 54.75 | 58.70 | 0.00 | - | 4 | 0 | 30.65% |
| AMZN250117P00160000 | 2023-03-30 2:34PM EDT | 2025-01-17 | 58.60 | 55.00 | 59.00 | 0.00 | - | 2 | 2 | 26.30% |
| AMZN250620P00160000 | 2023-03-30 2:37PM EDT | 2025-06-20 | 58.30 | 55.35 | 59.25 | 0.00 | - | 5 | 5 | 24.39% |
| AMZN251219P00160000 | 2023-03-03 4:02PM EDT | 2025-12-19 | 65.20 | 55.80 | 59.65 | 0.00 | - | 1 | 0 | 23.02% |
© 2023 Yahoo. All rights reserved.
