Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00080000 | 2023-09-25 3:22PM EDT | 2023-09-29 | 51.15 | 45.70 | 46.40 | 0.00 | - | 6 | 138 | 217.19% |
| AMZN231006C00080000 | 2023-09-26 9:55AM EDT | 2023-10-06 | 47.80 | 45.55 | 46.70 | -3.50 | -6.82% | 2 | 2 | 131.25% |
| AMZN231020C00080000 | 2023-09-26 2:14PM EDT | 2023-10-20 | 46.75 | 45.75 | 46.80 | -4.25 | -8.33% | 2 | 4,201 | 94.92% |
| AMZN231027C00080000 | 2023-09-20 9:53AM EDT | 2023-10-27 | 59.08 | 44.60 | 48.05 | 0.00 | - | - | 2 | 85.94% |
| AMZN231117C00080000 | 2023-09-25 12:33PM EDT | 2023-11-17 | 52.45 | 45.40 | 47.85 | 0.00 | - | 2 | 122 | 74.85% |
| AMZN231215C00080000 | 2023-09-26 9:54AM EDT | 2023-12-15 | 49.34 | 45.80 | 48.15 | -1.16 | -2.30% | 5 | 108 | 66.43% |
| AMZN240119C00080000 | 2023-09-26 2:39PM EDT | 2024-01-19 | 48.04 | 47.25 | 49.65 | -2.01 | -4.02% | 4 | 21,131 | 70.68% |
| AMZN240216C00080000 | 2023-08-29 12:06PM EDT | 2024-02-16 | 57.05 | 46.45 | 49.65 | 0.00 | - | 2 | 97 | 60.13% |
| AMZN240315C00080000 | 2023-09-26 2:25PM EDT | 2024-03-15 | 49.50 | 47.00 | 50.90 | -15.10 | -23.37% | 1 | 0 | 61.41% |
| AMZN240419C00080000 | 2023-09-26 11:01AM EDT | 2024-04-19 | 50.66 | 49.05 | 50.15 | -2.84 | -5.31% | 1 | 4,797 | 59.77% |
| AMZN240621C00080000 | 2023-09-22 12:21PM EDT | 2024-06-21 | 56.00 | 50.30 | 51.45 | 0.00 | - | 1 | 14,186 | 58.33% |
| AMZN240920C00080000 | 2023-09-22 2:16PM EDT | 2024-09-20 | 55.35 | 52.00 | 53.00 | 0.00 | - | 9 | 301 | 56.52% |
| AMZN250117C00080000 | 2023-09-26 2:54PM EDT | 2025-01-17 | 54.50 | 53.65 | 55.05 | -4.90 | -8.25% | 8 | 2,752 | 54.65% |
| AMZN250620C00080000 | 2023-09-21 11:37AM EDT | 2025-06-20 | 61.55 | 56.50 | 57.75 | 0.00 | - | 2 | 644 | 54.54% |
| AMZN251219C00080000 | 2023-09-25 9:50AM EDT | 2025-12-19 | 60.00 | 59.45 | 59.95 | -3.50 | -5.51% | 1 | 421 | 53.59% |
| AMZN260116C00080000 | 2023-09-26 2:46PM EDT | 2026-01-16 | 60.00 | 59.50 | 60.35 | -5.00 | -7.69% | 1 | 7 | 53.16% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00080000 | 2023-09-11 3:52PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 890 | 162.50% |
| AMZN231006P00080000 | 2023-09-21 9:59AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 90.63% |
| AMZN231013P00080000 | 2023-09-26 2:17PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 127 | 76.56% |
| AMZN231020P00080000 | 2023-09-26 3:54PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 191 | 7,214 | 69.53% |
| AMZN231027P00080000 | 2023-09-26 12:29PM EDT | 2023-10-27 | 0.07 | 0.00 | 0.09 | +0.02 | +40.00% | 7 | 4 | 63.87% |
| AMZN231103P00080000 | 2023-09-26 11:48AM EDT | 2023-11-03 | 0.10 | 0.07 | 0.13 | 0.00 | - | 13 | 15 | 63.87% |
| AMZN231117P00080000 | 2023-09-26 3:47PM EDT | 2023-11-17 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 8 | 1,023 | 57.32% |
| AMZN231215P00080000 | 2023-09-26 3:47PM EDT | 2023-12-15 | 0.25 | 0.24 | 0.26 | +0.09 | +56.25% | 391 | 4,594 | 50.59% |
| AMZN240119P00080000 | 2023-09-26 3:02PM EDT | 2024-01-19 | 0.43 | 0.41 | 0.43 | +0.14 | +48.28% | 49 | 47,009 | 46.48% |
| AMZN240216P00080000 | 2023-09-26 1:36PM EDT | 2024-02-16 | 0.60 | 0.65 | 0.69 | +0.14 | +30.43% | 11 | 1,066 | 45.80% |
| AMZN240315P00080000 | 2023-09-26 2:19PM EDT | 2024-03-15 | 0.75 | 0.79 | 0.84 | +0.17 | +29.31% | 36 | 3,284 | 43.73% |
| AMZN240419P00080000 | 2023-09-26 12:08PM EDT | 2024-04-19 | 0.90 | 0.97 | 1.00 | +0.14 | +18.42% | 2 | 729 | 41.48% |
| AMZN240621P00080000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 1.49 | 1.45 | 1.49 | +0.31 | +26.27% | 31 | 9,534 | 40.06% |
| AMZN240920P00080000 | 2023-09-25 12:06PM EDT | 2024-09-20 | 1.64 | 1.98 | 2.05 | 0.00 | - | 10 | 4,351 | 37.82% |
| AMZN250117P00080000 | 2023-09-26 3:22PM EDT | 2025-01-17 | 2.76 | 2.69 | 2.82 | +0.47 | +20.52% | 8 | 12,903 | 36.11% |
| AMZN250620P00080000 | 2023-09-26 10:14AM EDT | 2025-06-20 | 3.50 | 3.60 | 3.75 | +0.15 | +4.48% | 20 | 567 | 34.53% |
| AMZN251219P00080000 | 2023-09-26 3:59PM EDT | 2025-12-19 | 4.70 | 4.60 | 4.80 | +0.58 | +14.08% | 270 | 2,776 | 33.29% |
| AMZN260116P00080000 | 2023-09-26 3:27PM EDT | 2026-01-16 | 4.80 | 4.60 | 4.90 | +0.45 | +10.34% | 1 | 13 | 32.98% |
© 2023 Yahoo. All rights reserved.
