Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00092000 | 2023-03-31 3:47PM EDT | 2023-04-06 | 11.00 | 11.10 | 11.75 | +0.90 | +8.91% | 47 | 642 | 59.38% |
| AMZN230414C00092000 | 2023-03-31 3:54PM EDT | 2023-04-14 | 11.35 | 11.55 | 11.80 | +1.46 | +14.76% | 26 | 262 | 50.64% |
| AMZN230421C00092000 | 2023-03-31 2:55PM EDT | 2023-04-21 | 11.57 | 11.80 | 12.10 | +0.62 | +5.66% | 45 | 113 | 47.02% |
| AMZN230428C00092000 | 2023-03-31 11:38AM EDT | 2023-04-28 | 12.79 | 12.80 | 13.05 | +0.68 | +5.62% | 8 | 92 | 52.44% |
| AMZN230505C00092000 | 2023-03-30 1:36PM EDT | 2023-05-05 | 12.07 | 13.20 | 13.50 | 0.00 | - | 3 | 14 | 51.56% |
| AMZN230616C00092000 | 2023-03-31 3:05PM EDT | 2023-06-16 | 14.93 | 14.95 | 15.20 | +1.13 | +8.19% | 44 | 4,397 | 47.23% |
| AMZN230915C00092000 | 2023-03-31 10:18AM EDT | 2023-09-15 | 17.72 | 18.30 | 18.65 | +0.10 | +0.57% | 2 | 194 | 46.46% |
| AMZN240119C00092000 | 2023-03-31 1:41PM EDT | 2024-01-19 | 21.92 | 21.95 | 22.30 | +0.92 | +4.38% | 4 | 2,277 | 46.29% |
| AMZN240621C00092000 | 2023-03-31 2:39PM EDT | 2024-06-21 | 25.40 | 25.50 | 26.10 | +0.50 | +2.01% | 16 | 960 | 46.83% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00092000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 569 | 1,687 | 48.05% |
| AMZN230414P00092000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 0.22 | 0.20 | 0.21 | -0.12 | -35.29% | 493 | 1,142 | 40.43% |
| AMZN230421P00092000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 0.41 | 0.40 | 0.43 | -0.20 | -32.79% | 614 | 2,806 | 38.92% |
| AMZN230428P00092000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 1.35 | 1.26 | 1.33 | -0.23 | -14.56% | 81 | 652 | 48.32% |
| AMZN230505P00092000 | 2023-03-31 10:17AM EDT | 2023-05-05 | 1.83 | 1.58 | 1.63 | -0.17 | -8.50% | 10 | 55 | 46.68% |
| AMZN230616P00092000 | 2023-03-31 3:24PM EDT | 2023-06-16 | 2.82 | 2.74 | 2.83 | -0.39 | -12.15% | 592 | 5,205 | 39.99% |
| AMZN230915P00092000 | 2023-03-31 1:01PM EDT | 2023-09-15 | 5.27 | 5.05 | 5.20 | -0.48 | -8.35% | 31 | 7,506 | 37.46% |
| AMZN240119P00092000 | 2023-03-29 11:21AM EDT | 2024-01-19 | 8.50 | 7.25 | 7.40 | 0.00 | - | 18 | 11,706 | 35.22% |
| AMZN240621P00092000 | 2023-03-27 11:26AM EDT | 2024-06-21 | 11.20 | 9.15 | 9.50 | 0.00 | - | 500 | 7,213 | 33.76% |
© 2023 Yahoo. All rights reserved.
