Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:83.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00083000 | 2023-03-29 11:57AM EDT | 2023-04-06 | 16.90 | 20.05 | 20.65 | 0.00 | - | 11 | 17 | 88.28% |
| AMZN230414C00083000 | 2023-03-21 10:32AM EDT | 2023-04-14 | 16.26 | 20.20 | 20.80 | 0.00 | - | 8 | 10 | 67.68% |
| AMZN230421C00083000 | 2023-03-28 2:31PM EDT | 2023-04-21 | 20.30 | 20.50 | 20.75 | +5.91 | +41.07% | 14 | 31 | 60.06% |
| AMZN230428C00083000 | 2023-03-27 11:49AM EDT | 2023-04-28 | 16.00 | 20.85 | 21.20 | 0.00 | - | 1 | 1 | 62.48% |
| AMZN230616C00083000 | 2023-03-31 9:56AM EDT | 2023-06-16 | 21.92 | 22.30 | 22.60 | +0.14 | +0.64% | 4 | 493 | 52.44% |
| AMZN230915C00083000 | 2023-03-31 10:24AM EDT | 2023-09-15 | 24.50 | 25.00 | 25.40 | +2.20 | +9.87% | 15 | 300 | 50.27% |
| AMZN240119C00083000 | 2023-03-30 3:17PM EDT | 2024-01-19 | 27.26 | 28.00 | 28.55 | 0.00 | - | 1 | 1,669 | 50.02% |
| AMZN240621C00083000 | 2023-03-31 2:32PM EDT | 2024-06-21 | 31.15 | 31.00 | 32.05 | +1.95 | +6.68% | 1 | 516 | 50.22% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00083000 | 2023-03-31 12:58PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 727 | 65.63% |
| AMZN230414P00083000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 41 | 606 | 52.73% |
| AMZN230421P00083000 | 2023-03-31 3:20PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 58 | 1,686 | 48.63% |
| AMZN230428P00083000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.41 | 0.39 | 0.42 | -0.15 | -26.79% | 24 | 575 | 53.91% |
| AMZN230505P00083000 | 2023-03-31 2:14PM EDT | 2023-05-05 | 0.60 | 0.54 | 0.58 | -0.08 | -11.76% | 13 | 88 | 51.90% |
| AMZN230616P00083000 | 2023-03-31 12:40PM EDT | 2023-06-16 | 1.35 | 1.22 | 1.29 | -0.15 | -10.00% | 5 | 2,267 | 43.91% |
| AMZN230915P00083000 | 2023-03-31 11:24AM EDT | 2023-09-15 | 3.08 | 2.90 | 3.00 | -1.17 | -27.53% | 2 | 1,578 | 40.27% |
| AMZN240119P00083000 | 2023-03-30 1:57PM EDT | 2024-01-19 | 5.23 | 4.70 | 4.80 | 0.00 | - | 3 | 5,445 | 37.55% |
| AMZN240621P00083000 | 2023-03-17 11:08AM EDT | 2024-06-21 | 8.00 | 6.35 | 6.60 | 0.00 | - | 3 | 753 | 35.77% |
© 2023 Yahoo. All rights reserved.
