Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00050000 | 2023-03-23 2:45PM EDT | 2023-03-31 | 47.83 | 47.90 | 48.55 | 0.00 | - | 1 | 16 | 235.94% |
| AMZN230414C00050000 | 2023-03-22 2:38PM EDT | 2023-04-14 | 51.00 | 48.05 | 48.55 | 0.00 | - | 104 | 103 | 140.63% |
| AMZN230421C00050000 | 2023-03-23 11:18AM EDT | 2023-04-21 | 50.85 | 48.10 | 48.60 | 0.00 | - | 2 | 121 | 125.98% |
| AMZN230519C00050000 | 2023-03-22 3:32PM EDT | 2023-05-19 | 51.06 | 48.30 | 48.85 | 0.00 | - | 1 | 20 | 99.85% |
| AMZN230616C00050000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 48.66 | 48.60 | 49.15 | -2.01 | -3.97% | 1 | 726 | 90.23% |
| AMZN230721C00050000 | 2023-03-16 1:00PM EDT | 2023-07-21 | 52.02 | 48.85 | 49.40 | 0.00 | - | 1 | 26 | 80.76% |
| AMZN230915C00050000 | 2023-03-21 1:56PM EDT | 2023-09-15 | 51.59 | 49.35 | 50.00 | 0.00 | - | 372 | 2,676 | 74.19% |
| AMZN231020C00050000 | 2023-03-24 9:37AM EDT | 2023-10-20 | 48.90 | 49.70 | 50.35 | +3.60 | +7.95% | 1 | 57 | 71.58% |
| AMZN240119C00050000 | 2023-03-24 10:00AM EDT | 2024-01-19 | 50.00 | 50.35 | 51.30 | -1.70 | -3.29% | 5 | 1,917 | 66.35% |
| AMZN240315C00050000 | 2023-03-23 1:06PM EDT | 2024-03-15 | 51.00 | 50.80 | 52.05 | -2.90 | -5.38% | 1 | 178 | 65.01% |
| AMZN240621C00050000 | 2023-03-24 3:18PM EDT | 2024-06-21 | 52.36 | 51.50 | 53.40 | -2.34 | -4.28% | 2 | 386 | 63.31% |
| AMZN240920C00050000 | 2023-03-21 12:59PM EDT | 2024-09-20 | 54.67 | 52.40 | 54.35 | 0.00 | - | 2 | 18 | 62.21% |
| AMZN250117C00050000 | 2023-03-24 1:38PM EDT | 2025-01-17 | 54.10 | 53.45 | 55.30 | -2.51 | -4.43% | 16 | 9,491 | 60.49% |
| AMZN250620C00050000 | 2023-03-21 1:09PM EDT | 2025-06-20 | 56.93 | 54.50 | 57.00 | 0.00 | - | 4 | 265 | 59.42% |
| AMZN251219C00050000 | 2023-03-24 2:44PM EDT | 2025-12-19 | 57.30 | 54.95 | 58.45 | -0.70 | -1.21% | 5 | 240 | 56.73% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00050000 | 2023-03-21 12:41PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 175.00% |
| AMZN230406P00050000 | 2023-03-20 11:46AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 423 | 121.88% |
| AMZN230414P00050000 | 2023-03-24 11:17AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 629 | 100.00% |
| AMZN230421P00050000 | 2023-03-22 1:23PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 401 | 2,256 | 85.94% |
| AMZN230428P00050000 | 2023-03-24 3:03PM EDT | 2023-04-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 8 | 87.50% |
| AMZN230519P00050000 | 2023-03-24 12:34PM EDT | 2023-05-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 83 | 1,246 | 72.66% |
| AMZN230616P00050000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 8 | 2,261 | 64.36% |
| AMZN230721P00050000 | 2023-03-24 3:10PM EDT | 2023-07-21 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 12 | 546 | 58.69% |
| AMZN230818P00050000 | 2023-03-24 12:00PM EDT | 2023-08-18 | 0.32 | 0.29 | 0.31 | +0.02 | +6.67% | 4 | 78 | 57.08% |
| AMZN230915P00050000 | 2023-03-24 12:53PM EDT | 2023-09-15 | 0.41 | 0.37 | 0.40 | +0.02 | +5.13% | 3 | 1,187 | 54.69% |
| AMZN231020P00050000 | 2023-03-22 10:43AM EDT | 2023-10-20 | 0.42 | 0.48 | 0.52 | 0.00 | - | 101 | 400 | 52.39% |
| AMZN240119P00050000 | 2023-03-24 3:55PM EDT | 2024-01-19 | 0.87 | 0.82 | 0.89 | +0.02 | +2.35% | 8 | 3,172 | 49.39% |
| AMZN240315P00050000 | 2023-03-23 2:50PM EDT | 2024-03-15 | 1.12 | 1.05 | 1.15 | 0.00 | - | 3 | 607 | 48.15% |
| AMZN240621P00050000 | 2023-03-22 10:31AM EDT | 2024-06-21 | 1.53 | 1.44 | 1.57 | +0.22 | +16.79% | 1 | 2,012 | 46.16% |
| AMZN240920P00050000 | 2023-03-23 1:16PM EDT | 2024-09-20 | 1.70 | 1.77 | 1.89 | 0.00 | - | 36 | 1,425 | 44.32% |
| AMZN250117P00050000 | 2023-03-23 2:39PM EDT | 2025-01-17 | 2.26 | 2.19 | 2.39 | 0.00 | - | 96 | 10,485 | 43.00% |
| AMZN250620P00050000 | 2023-03-22 3:54PM EDT | 2025-06-20 | 2.64 | 2.57 | 3.05 | 0.00 | - | 3 | 108 | 41.83% |
| AMZN251219P00050000 | 2023-03-24 3:44PM EDT | 2025-12-19 | 3.25 | 3.15 | 3.70 | -0.10 | -2.99% | 9 | 356 | 40.39% |
© 2023 Yahoo. All rights reserved.
