Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00096000 | 2023-03-31 3:57PM EDT | 2023-04-06 | 7.55 | 7.35 | 7.60 | +1.30 | +20.80% | 395 | 1,561 | 50.68% |
| AMZN230414C00096000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 7.95 | 7.85 | 8.10 | +1.00 | +14.39% | 60 | 768 | 43.02% |
| AMZN230421C00096000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 8.45 | 8.30 | 8.55 | +1.00 | +13.42% | 83 | 595 | 41.48% |
| AMZN230428C00096000 | 2023-03-31 3:26PM EDT | 2023-04-28 | 9.75 | 9.60 | 9.95 | +0.40 | +4.28% | 98 | 261 | 51.49% |
| AMZN230505C00096000 | 2023-03-30 11:13AM EDT | 2023-05-05 | 9.80 | 10.10 | 10.40 | +0.13 | +1.34% | 5 | 34 | 50.11% |
| AMZN230616C00096000 | 2023-03-31 3:14PM EDT | 2023-06-16 | 11.97 | 12.00 | 12.25 | +0.37 | +3.19% | 15 | 2,813 | 44.68% |
| AMZN230915C00096000 | 2023-03-31 2:58PM EDT | 2023-09-15 | 15.50 | 15.70 | 16.00 | +0.50 | +3.33% | 10 | 790 | 44.82% |
| AMZN240119C00096000 | 2023-03-30 3:06PM EDT | 2024-01-19 | 18.71 | 19.35 | 19.75 | 0.00 | - | 3 | 4,663 | 44.78% |
| AMZN240621C00096000 | 2023-03-31 2:18PM EDT | 2024-06-21 | 23.15 | 22.85 | 23.75 | +2.95 | +14.60% | 42 | 1,299 | 45.71% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00096000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.09 | 0.09 | 0.10 | -0.16 | -64.00% | 3,381 | 2,051 | 38.67% |
| AMZN230414P00096000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 0.49 | 0.48 | 0.52 | -0.31 | -38.75% | 1,526 | 1,868 | 36.82% |
| AMZN230421P00096000 | 2023-03-31 3:46PM EDT | 2023-04-21 | 0.85 | 0.85 | 0.90 | -0.38 | -30.89% | 563 | 1,538 | 36.13% |
| AMZN230428P00096000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.10 | 2.07 | 2.16 | -0.46 | -17.97% | 184 | 450 | 46.09% |
| AMZN230505P00096000 | 2023-03-31 3:37PM EDT | 2023-05-05 | 2.58 | 2.46 | 2.52 | -0.45 | -14.85% | 45 | 77 | 44.57% |
| AMZN230616P00096000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 3.87 | 3.80 | 3.90 | -0.63 | -14.00% | 143 | 4,984 | 38.36% |
| AMZN230915P00096000 | 2023-03-31 11:45AM EDT | 2023-09-15 | 6.55 | 6.35 | 6.50 | -0.45 | -6.43% | 38 | 1,268 | 36.24% |
| AMZN240119P00096000 | 2023-03-31 9:44AM EDT | 2024-01-19 | 8.95 | 8.60 | 8.85 | -2.25 | -20.09% | 99 | 5,404 | 34.27% |
| AMZN240621P00096000 | 2023-03-30 3:11PM EDT | 2024-06-21 | 11.35 | 10.65 | 11.05 | 0.00 | - | 23 | 1,131 | 32.95% |
© 2023 Yahoo. All rights reserved.
