Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00060000 | 2023-03-24 2:25PM EDT | 2023-04-06 | 38.00 | 43.05 | 43.65 | 0.00 | - | 6 | 6 | 198.44% |
| AMZN230421C00060000 | 2023-03-30 3:22PM EDT | 2023-04-21 | 42.17 | 43.00 | 43.85 | 0.00 | - | 1 | 248 | 110.94% |
| AMZN230428C00060000 | 2023-03-30 2:29PM EDT | 2023-04-28 | 41.96 | 42.90 | 44.15 | 0.00 | - | 1 | 1 | 104.20% |
| AMZN230519C00060000 | 2023-03-30 10:25AM EDT | 2023-05-19 | 42.94 | 43.20 | 44.35 | 0.00 | - | 5 | 9 | 89.16% |
| AMZN230616C00060000 | 2023-03-30 9:51AM EDT | 2023-06-16 | 42.41 | 43.90 | 44.25 | 0.00 | - | 1 | 1,388 | 78.42% |
| AMZN230721C00060000 | 2023-03-16 3:56PM EDT | 2023-07-21 | 41.20 | 44.25 | 44.75 | 0.00 | - | 5 | 81 | 71.95% |
| AMZN230818C00060000 | 2023-03-30 10:59AM EDT | 2023-08-18 | 44.00 | 44.65 | 45.20 | 0.00 | - | 1 | 12 | 69.60% |
| AMZN230915C00060000 | 2023-03-24 10:48AM EDT | 2023-09-15 | 39.68 | 45.00 | 45.55 | 0.00 | - | 1 | 177 | 67.09% |
| AMZN231020C00060000 | 2023-03-27 1:45PM EDT | 2023-10-20 | 40.85 | 45.40 | 46.05 | 0.00 | - | 1 | 388 | 64.88% |
| AMZN240119C00060000 | 2023-03-31 1:29PM EDT | 2024-01-19 | 46.65 | 46.60 | 47.25 | +0.39 | +0.84% | 1 | 1,655 | 61.54% |
| AMZN240315C00060000 | 2023-03-30 9:45AM EDT | 2024-03-15 | 46.04 | 47.30 | 48.10 | 0.00 | - | 4 | 302 | 60.51% |
| AMZN240621C00060000 | 2023-03-28 3:19PM EDT | 2024-06-21 | 43.15 | 48.25 | 49.50 | 0.00 | - | 1 | 830 | 58.67% |
| AMZN240920C00060000 | 2023-03-20 9:32AM EDT | 2024-09-20 | 44.80 | 49.20 | 50.55 | 0.00 | - | 1 | 43 | 57.32% |
| AMZN250117C00060000 | 2023-03-31 12:01PM EDT | 2025-01-17 | 51.33 | 50.35 | 52.00 | +0.85 | +1.68% | 2 | 1,342 | 56.24% |
| AMZN250620C00060000 | 2023-03-31 3:46PM EDT | 2025-06-20 | 52.65 | 52.35 | 54.25 | +8.78 | +20.01% | 5 | 425 | 56.81% |
| AMZN251219C00060000 | 2023-03-30 10:07AM EDT | 2025-12-19 | 53.27 | 52.95 | 56.00 | 0.00 | - | 1 | 231 | 54.36% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00060000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,446 | 153.13% |
| AMZN230414P00060000 | 2023-03-28 10:03AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 479 | 93.75% |
| AMZN230421P00060000 | 2023-03-31 3:25PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 22,173 | 76.56% |
| AMZN230428P00060000 | 2023-03-31 3:34PM EDT | 2023-04-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 712 | 2,024 | 73.44% |
| AMZN230519P00060000 | 2023-03-31 12:23PM EDT | 2023-05-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 609 | 3,510 | 66.02% |
| AMZN230616P00060000 | 2023-03-31 2:05PM EDT | 2023-06-16 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 3 | 6,316 | 57.23% |
| AMZN230721P00060000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 35 | 3,268 | 51.61% |
| AMZN230818P00060000 | 2023-03-31 3:55PM EDT | 2023-08-18 | 0.44 | 0.42 | 0.45 | -0.05 | -10.20% | 23 | 429 | 51.32% |
| AMZN230915P00060000 | 2023-03-31 3:25PM EDT | 2023-09-15 | 0.56 | 0.54 | 0.56 | -0.06 | -9.68% | 128 | 1,490 | 49.22% |
| AMZN231020P00060000 | 2023-03-31 10:45AM EDT | 2023-10-20 | 0.75 | 0.71 | 0.75 | -0.05 | -6.25% | 2 | 1,039 | 47.66% |
| AMZN240119P00060000 | 2023-03-31 3:43PM EDT | 2024-01-19 | 1.27 | 1.22 | 1.31 | -0.09 | -6.62% | 40 | 13,288 | 45.22% |
| AMZN240315P00060000 | 2023-03-31 1:18PM EDT | 2024-03-15 | 1.63 | 1.56 | 1.63 | -0.19 | -10.44% | 10 | 325 | 43.91% |
| AMZN240621P00060000 | 2023-03-29 2:37PM EDT | 2024-06-21 | 2.40 | 2.07 | 2.23 | 0.00 | - | 5 | 906 | 42.48% |
| AMZN240920P00060000 | 2023-03-29 2:23PM EDT | 2024-09-20 | 2.90 | 2.51 | 2.67 | 0.00 | - | 9 | 1,909 | 40.96% |
| AMZN250117P00060000 | 2023-03-31 12:45PM EDT | 2025-01-17 | 3.22 | 3.05 | 3.25 | -0.58 | -15.26% | 11 | 3,911 | 39.55% |
| AMZN250620P00060000 | 2023-03-29 9:30AM EDT | 2025-06-20 | 4.60 | 3.70 | 4.00 | 0.00 | - | 70 | 415 | 38.31% |
| AMZN251219P00060000 | 2023-03-31 11:39AM EDT | 2025-12-19 | 4.57 | 4.50 | 4.80 | -0.13 | -2.77% | 3 | 169 | 37.09% |
© 2023 Yahoo. All rights reserved.
