Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00090000 | 2023-03-21 3:54PM EDT | 2023-03-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMZN230331C00090000 | 2023-03-21 3:43PM EDT | 2023-03-31 | 11.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN230406C00090000 | 2023-03-21 1:28PM EDT | 2023-04-06 | 10.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230414C00090000 | 2023-03-21 3:00PM EDT | 2023-04-14 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230421C00090000 | 2023-03-21 3:57PM EDT | 2023-04-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AMZN230428C00090000 | 2023-03-21 3:05PM EDT | 2023-04-28 | 12.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230519C00090000 | 2023-03-21 3:57PM EDT | 2023-05-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AMZN230616C00090000 | 2023-03-21 3:52PM EDT | 2023-06-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AMZN230721C00090000 | 2023-03-21 3:59PM EDT | 2023-07-21 | 16.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230818C00090000 | 2023-03-21 12:12PM EDT | 2023-08-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN230915C00090000 | 2023-03-21 3:33PM EDT | 2023-09-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231020C00090000 | 2023-03-21 3:39PM EDT | 2023-10-20 | 19.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240119C00090000 | 2023-03-21 3:53PM EDT | 2024-01-19 | 21.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240315C00090000 | 2023-03-21 3:15PM EDT | 2024-03-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00090000 | 2023-03-21 3:12PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00090000 | 2023-03-21 11:59AM EDT | 2024-09-20 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00090000 | 2023-03-21 3:55PM EDT | 2025-01-17 | 29.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN250620C00090000 | 2023-03-21 1:12PM EDT | 2025-06-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219C00090000 | 2023-03-21 1:12PM EDT | 2025-12-19 | 33.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00090000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 25.00% |
| AMZN230331P00090000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 12.50% |
| AMZN230406P00090000 | 2023-03-21 3:57PM EDT | 2023-04-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| AMZN230414P00090000 | 2023-03-21 3:52PM EDT | 2023-04-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| AMZN230421P00090000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,312 | 0 | 6.25% |
| AMZN230428P00090000 | 2023-03-21 3:54PM EDT | 2023-04-28 | 1.91 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| AMZN230519P00090000 | 2023-03-21 3:56PM EDT | 2023-05-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 6.25% |
| AMZN230616P00090000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AMZN230721P00090000 | 2023-03-21 3:51PM EDT | 2023-07-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| AMZN230818P00090000 | 2023-03-21 3:18PM EDT | 2023-08-18 | 5.13 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| AMZN230915P00090000 | 2023-03-21 3:38PM EDT | 2023-09-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| AMZN231020P00090000 | 2023-03-21 3:45PM EDT | 2023-10-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| AMZN240119P00090000 | 2023-03-21 3:55PM EDT | 2024-01-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| AMZN240315P00090000 | 2023-03-21 11:09AM EDT | 2024-03-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN240621P00090000 | 2023-03-21 3:25PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN240920P00090000 | 2023-03-21 3:36PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| AMZN250117P00090000 | 2023-03-21 3:37PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AMZN250620P00090000 | 2023-03-21 11:16AM EDT | 2025-06-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219P00090000 | 2023-03-21 3:03PM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
