Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00070000 | 2023-03-20 11:05AM EDT | 2023-03-24 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230331C00070000 | 2023-03-17 3:17PM EDT | 2023-03-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230406C00070000 | 2023-03-15 3:09PM EDT | 2023-04-06 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230414C00070000 | 2023-03-14 2:08PM EDT | 2023-04-14 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230421C00070000 | 2023-03-21 3:37PM EDT | 2023-04-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230428C00070000 | 2023-03-20 10:58AM EDT | 2023-04-28 | 28.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230519C00070000 | 2023-03-21 3:52PM EDT | 2023-05-19 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C00070000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AMZN230721C00070000 | 2023-03-16 12:05PM EDT | 2023-07-21 | 32.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230818C00070000 | 2023-03-20 3:32PM EDT | 2023-08-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230915C00070000 | 2023-03-20 2:32PM EDT | 2023-09-15 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00070000 | 2023-03-21 3:20PM EDT | 2023-10-20 | 34.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119C00070000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240315C00070000 | 2023-03-21 11:49AM EDT | 2024-03-15 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00070000 | 2023-03-17 3:31PM EDT | 2024-06-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00070000 | 2023-03-16 10:26AM EDT | 2024-09-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00070000 | 2023-03-21 3:44PM EDT | 2025-01-17 | 41.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250620C00070000 | 2023-03-17 1:54PM EDT | 2025-06-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00070000 | 2023-03-21 9:50AM EDT | 2025-12-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00070000 | 2023-03-20 11:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| AMZN230331P00070000 | 2023-03-21 3:18PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMZN230406P00070000 | 2023-03-21 1:28PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| AMZN230414P00070000 | 2023-03-21 1:22PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN230421P00070000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 25.00% |
| AMZN230428P00070000 | 2023-03-21 3:30PM EDT | 2023-04-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN230519P00070000 | 2023-03-21 3:54PM EDT | 2023-05-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMZN230616P00070000 | 2023-03-21 3:18PM EDT | 2023-06-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| AMZN230721P00070000 | 2023-03-21 3:43PM EDT | 2023-07-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMZN230818P00070000 | 2023-03-21 3:50PM EDT | 2023-08-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMZN230915P00070000 | 2023-03-21 3:49PM EDT | 2023-09-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN231020P00070000 | 2023-03-21 2:28PM EDT | 2023-10-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN240119P00070000 | 2023-03-21 3:42PM EDT | 2024-01-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| AMZN240315P00070000 | 2023-03-21 3:30PM EDT | 2024-03-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240621P00070000 | 2023-03-17 3:13PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| AMZN240920P00070000 | 2023-03-21 3:29PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117P00070000 | 2023-03-21 10:54AM EDT | 2025-01-17 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620P00070000 | 2023-03-16 1:03PM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00070000 | 2023-03-17 10:16AM EDT | 2025-12-19 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
