Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:90.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00090000 | 2023-09-27 2:09PM EDT | 2023-09-29 | 35.03 | 35.85 | 36.10 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN231006C00090000 | 2023-09-21 3:33PM EDT | 2023-10-06 | 39.95 | 35.75 | 36.30 | 0.00 | - | 3 | 7 | 106.06% |
| AMZN231013C00090000 | 2023-09-27 2:09PM EDT | 2023-10-13 | 35.25 | 35.90 | 36.45 | 0.00 | - | 4 | 13 | 59.38% |
| AMZN231020C00090000 | 2023-09-28 11:29AM EDT | 2023-10-20 | 35.80 | 36.05 | 36.70 | +0.55 | +1.56% | 3 | 1,013 | 71.09% |
| AMZN231027C00090000 | 2023-09-22 2:34PM EDT | 2023-10-27 | 39.70 | 36.40 | 36.70 | 0.00 | - | 6 | 21 | 69.39% |
| AMZN231103C00090000 | 2023-09-26 2:48PM EDT | 2023-11-03 | 36.70 | 36.45 | 37.95 | 0.00 | - | 6 | 9 | 77.71% |
| AMZN231117C00090000 | 2023-09-27 2:25PM EDT | 2023-11-17 | 36.10 | 36.00 | 37.80 | 0.00 | - | 1 | 90 | 60.96% |
| AMZN231215C00090000 | 2023-09-26 11:40AM EDT | 2023-12-15 | 38.90 | 36.95 | 37.60 | 0.00 | - | 2 | 88 | 54.13% |
| AMZN240119C00090000 | 2023-09-27 2:39PM EDT | 2024-01-19 | 36.40 | 38.30 | 38.70 | -2.01 | -5.23% | 22 | 6,408 | 55.79% |
| AMZN240216C00090000 | 2023-09-11 3:43PM EDT | 2024-02-16 | 56.50 | 38.75 | 39.80 | 0.00 | - | 1 | 318 | 55.03% |
| AMZN240315C00090000 | 2023-09-27 10:30AM EDT | 2024-03-15 | 39.50 | 39.40 | 40.55 | 0.00 | - | 1 | 1,045 | 54.13% |
| AMZN240419C00090000 | 2023-09-07 12:07PM EDT | 2024-04-19 | 50.60 | 40.45 | 41.20 | 0.00 | - | 1 | 21 | 53.29% |
| AMZN240621C00090000 | 2023-09-26 3:57PM EDT | 2024-06-21 | 42.45 | 42.00 | 42.45 | 0.00 | - | 37 | 3,888 | 52.01% |
| AMZN240920C00090000 | 2023-09-28 11:45AM EDT | 2024-09-20 | 44.15 | 43.50 | 44.45 | -0.05 | -0.11% | 5 | 750 | 50.45% |
| AMZN250117C00090000 | 2023-09-28 12:02PM EDT | 2025-01-17 | 46.80 | 46.45 | 46.90 | -0.10 | -0.21% | 3 | 4,905 | 50.73% |
| AMZN250620C00090000 | 2023-09-27 3:19PM EDT | 2025-06-20 | 49.95 | 49.55 | 49.90 | 0.00 | - | 7 | 876 | 50.75% |
| AMZN251219C00090000 | 2023-09-27 2:41PM EDT | 2025-12-19 | 52.50 | 52.50 | 52.95 | 0.00 | - | 14 | 675 | 50.35% |
| AMZN260116C00090000 | 2023-09-28 12:48PM EDT | 2026-01-16 | 53.41 | 52.80 | 53.55 | +0.41 | +0.77% | 1 | 22 | 50.33% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00090000 | 2023-09-12 11:09AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 153.13% |
| AMZN231006P00090000 | 2023-09-28 11:42AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 655 | 71.88% |
| AMZN231013P00090000 | 2023-09-27 12:43PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.02 | 0.00 | - | 47 | 179 | 60.16% |
| AMZN231020P00090000 | 2023-09-28 11:44AM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 31 | 9,288 | 56.64% |
| AMZN231027P00090000 | 2023-09-28 12:33PM EDT | 2023-10-27 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 53 | 31 | 54.10% |
| AMZN231103P00090000 | 2023-09-28 12:32PM EDT | 2023-11-03 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 7 | 45 | 54.49% |
| AMZN231117P00090000 | 2023-09-28 12:35PM EDT | 2023-11-17 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 9 | 2,618 | 49.71% |
| AMZN231215P00090000 | 2023-09-28 12:38PM EDT | 2023-12-15 | 0.48 | 0.48 | 0.50 | -0.06 | -11.11% | 173 | 2,814 | 45.00% |
| AMZN240119P00090000 | 2023-09-28 12:55PM EDT | 2024-01-19 | 0.79 | 0.78 | 0.80 | -0.06 | -7.06% | 125 | 31,500 | 41.55% |
| AMZN240216P00090000 | 2023-09-28 10:36AM EDT | 2024-02-16 | 1.41 | 1.20 | 1.22 | +0.05 | +3.68% | 1 | 576 | 41.36% |
| AMZN240315P00090000 | 2023-09-28 10:34AM EDT | 2024-03-15 | 1.68 | 1.42 | 1.46 | +0.16 | +10.53% | 3 | 4,588 | 39.70% |
| AMZN240419P00090000 | 2023-09-28 10:10AM EDT | 2024-04-19 | 1.88 | 1.69 | 1.72 | +0.25 | +15.34% | 17 | 493 | 37.88% |
| AMZN240621P00090000 | 2023-09-28 11:25AM EDT | 2024-06-21 | 2.51 | 2.40 | 2.44 | +0.01 | +0.40% | 10 | 10,410 | 36.90% |
| AMZN240920P00090000 | 2023-09-28 11:47AM EDT | 2024-09-20 | 3.26 | 3.20 | 3.30 | -0.09 | -2.69% | 386 | 4,252 | 35.34% |
| AMZN250117P00090000 | 2023-09-27 3:04PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | 0.00 | - | 110 | 20,147 | 34.12% |
| AMZN250620P00090000 | 2023-09-28 9:41AM EDT | 2025-06-20 | 5.85 | 5.40 | 5.55 | +0.30 | +5.41% | 1 | 3,046 | 32.63% |
| AMZN251219P00090000 | 2023-09-28 11:48AM EDT | 2025-12-19 | 6.70 | 6.55 | 6.85 | +0.15 | +2.29% | 5 | 4,313 | 31.54% |
| AMZN260116P00090000 | 2023-09-27 10:58AM EDT | 2026-01-16 | 7.10 | 6.65 | 7.00 | 0.00 | - | 60 | 1,345 | 31.32% |
© 2023 Yahoo. All rights reserved.
