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
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00080000 | 2023-03-31 3:16PM EDT | 2023-04-06 | 23.25 | 23.00 | 23.70 | +1.30 | +5.92% | 1 | 531 | 101.56% |
| AMZN230414C00080000 | 2023-03-31 3:21PM EDT | 2023-04-14 | 23.38 | 23.20 | 23.75 | +1.58 | +7.25% | 100 | 248 | 75.29% |
| AMZN230421C00080000 | 2023-03-31 12:27PM EDT | 2023-04-21 | 23.30 | 23.20 | 23.85 | +1.20 | +5.43% | 12 | 10,680 | 63.48% |
| AMZN230428C00080000 | 2023-03-31 2:56PM EDT | 2023-04-28 | 23.50 | 23.70 | 24.05 | +5.70 | +32.02% | 2 | 29 | 66.50% |
| AMZN230519C00080000 | 2023-03-31 3:41PM EDT | 2023-05-19 | 24.15 | 24.25 | 24.60 | +0.15 | +0.62% | 4 | 386 | 59.52% |
| AMZN230616C00080000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 25.21 | 24.95 | 25.30 | +0.76 | +3.11% | 37 | 2,799 | 55.08% |
| AMZN230721C00080000 | 2023-03-31 1:47PM EDT | 2023-07-21 | 25.50 | 25.80 | 26.15 | +0.63 | +2.53% | 10 | 1,128 | 52.30% |
| AMZN230818C00080000 | 2023-03-31 1:42PM EDT | 2023-08-18 | 26.66 | 26.75 | 27.15 | +0.71 | +2.74% | 4 | 92 | 52.95% |
| AMZN230915C00080000 | 2023-03-30 3:28PM EDT | 2023-09-15 | 26.55 | 27.40 | 27.75 | 0.00 | - | 3 | 5,363 | 51.75% |
| AMZN231020C00080000 | 2023-03-30 3:53PM EDT | 2023-10-20 | 27.45 | 28.15 | 28.60 | 0.00 | - | 1 | 472 | 50.90% |
| AMZN240119C00080000 | 2023-03-31 3:35PM EDT | 2024-01-19 | 30.35 | 30.30 | 30.75 | +1.19 | +4.08% | 53 | 14,662 | 50.45% |
| AMZN240315C00080000 | 2023-03-31 2:18PM EDT | 2024-03-15 | 31.50 | 31.55 | 32.05 | +2.15 | +7.33% | 1 | 898 | 50.50% |
| AMZN240621C00080000 | 2023-03-31 11:27AM EDT | 2024-06-21 | 33.47 | 33.30 | 33.95 | +0.72 | +2.20% | 23 | 11,086 | 50.86% |
| AMZN240920C00080000 | 2023-03-30 10:43AM EDT | 2024-09-20 | 34.65 | 34.65 | 35.60 | 0.00 | - | 1 | 162 | 50.66% |
| AMZN250117C00080000 | 2023-03-31 2:51PM EDT | 2025-01-17 | 37.00 | 36.20 | 37.20 | +1.04 | +2.89% | 64 | 3,013 | 49.59% |
| AMZN250620C00080000 | 2023-03-31 11:24AM EDT | 2025-06-20 | 39.11 | 38.05 | 40.20 | +0.86 | +2.25% | 3 | 636 | 50.94% |
| AMZN251219C00080000 | 2023-03-31 1:54PM EDT | 2025-12-19 | 41.67 | 40.75 | 42.00 | +0.67 | +1.63% | 26 | 265 | 49.46% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00080000 | 2023-03-31 3:37PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,026 | 5,557 | 75.00% |
| AMZN230414P00080000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 217 | 12,885 | 58.59% |
| AMZN230421P00080000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 898 | 31,582 | 52.34% |
| AMZN230428P00080000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 0.29 | 0.26 | 0.29 | -0.06 | -17.14% | 354 | 1,388 | 56.35% |
| AMZN230505P00080000 | 2023-03-31 2:11PM EDT | 2023-05-05 | 0.42 | 0.38 | 0.41 | -0.09 | -17.65% | 40 | 330 | 54.15% |
| AMZN230519P00080000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.58 | 0.57 | 0.59 | -0.14 | -19.44% | 345 | 9,526 | 50.00% |
| AMZN230616P00080000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 0.99 | 0.92 | 0.98 | -0.14 | -12.39% | 703 | 17,582 | 45.36% |
| AMZN230721P00080000 | 2023-03-31 3:53PM EDT | 2023-07-21 | 1.48 | 1.41 | 1.45 | -0.15 | -9.20% | 127 | 8,895 | 42.19% |
| AMZN230818P00080000 | 2023-03-31 2:44PM EDT | 2023-08-18 | 2.15 | 2.09 | 2.15 | -0.20 | -8.51% | 4 | 3,606 | 43.04% |
| AMZN230915P00080000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 2.45 | 2.42 | 2.49 | -0.24 | -8.92% | 60 | 15,534 | 41.44% |
| AMZN231020P00080000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 2.86 | 2.84 | 2.94 | -0.39 | -12.00% | 817 | 3,117 | 40.17% |
| AMZN240119P00080000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 4.07 | 4.05 | 4.15 | -0.28 | -6.44% | 316 | 27,655 | 38.54% |
| AMZN240315P00080000 | 2023-03-31 1:40PM EDT | 2024-03-15 | 4.83 | 4.65 | 4.85 | -0.17 | -3.40% | 6 | 3,431 | 37.90% |
| AMZN240621P00080000 | 2023-03-30 12:21PM EDT | 2024-06-21 | 6.05 | 5.65 | 5.80 | 0.00 | - | 3 | 8,854 | 36.49% |
| AMZN240920P00080000 | 2023-03-31 2:52PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.70 | -0.24 | -3.51% | 19 | 3,251 | 35.78% |
| AMZN250117P00080000 | 2023-03-31 3:17PM EDT | 2025-01-17 | 7.55 | 7.35 | 7.60 | -0.20 | -2.58% | 211 | 12,049 | 34.61% |
| AMZN250620P00080000 | 2023-03-30 9:52AM EDT | 2025-06-20 | 8.90 | 8.35 | 9.00 | 0.00 | - | 1 | 545 | 34.22% |
| AMZN251219P00080000 | 2023-03-31 2:35PM EDT | 2025-12-19 | 9.60 | 9.40 | 10.00 | -0.75 | -7.25% | 5 | 1,231 | 32.87% |
© 2023 Yahoo. All rights reserved.
