Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00097000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 6.57 | 6.40 | 6.65 | +1.17 | +21.67% | 300 | 2,810 | 47.51% |
| AMZN230414C00097000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 7.17 | 7.00 | 7.20 | +1.12 | +18.51% | 118 | 628 | 40.97% |
| AMZN230421C00097000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 7.52 | 7.50 | 7.70 | +0.77 | +11.41% | 149 | 1,141 | 40.06% |
| AMZN230428C00097000 | 2023-03-31 3:47PM EDT | 2023-04-28 | 8.79 | 8.90 | 9.20 | +0.84 | +10.57% | 54 | 609 | 50.59% |
| AMZN230505C00097000 | 2023-03-31 1:23PM EDT | 2023-05-05 | 9.31 | 9.35 | 9.65 | +0.54 | +6.16% | 4 | 141 | 49.15% |
| AMZN230616C00097000 | 2023-03-31 3:34PM EDT | 2023-06-16 | 11.23 | 11.35 | 11.60 | +0.48 | +4.47% | 16 | 3,340 | 44.34% |
| AMZN230915C00097000 | 2023-03-31 12:27PM EDT | 2023-09-15 | 15.10 | 15.10 | 15.40 | +2.10 | +16.15% | 1 | 1,423 | 44.56% |
| AMZN240119C00097000 | 2023-03-31 1:34PM EDT | 2024-01-19 | 18.93 | 18.75 | 19.20 | +0.83 | +4.59% | 5 | 2,232 | 44.60% |
| AMZN240621C00097000 | 2023-03-31 2:07PM EDT | 2024-06-21 | 22.70 | 22.35 | 23.15 | +3.95 | +21.07% | 16 | 1,514 | 45.36% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00097000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.13 | 0.12 | 0.14 | -0.23 | -63.89% | 1,746 | 4,423 | 36.91% |
| AMZN230414P00097000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.60 | 0.61 | 0.65 | -0.39 | -39.39% | 476 | 835 | 35.94% |
| AMZN230421P00097000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 1.03 | 1.02 | 1.07 | -0.44 | -29.93% | 599 | 2,011 | 35.38% |
| AMZN230428P00097000 | 2023-03-31 3:35PM EDT | 2023-04-28 | 2.44 | 2.33 | 2.42 | -0.41 | -14.39% | 73 | 397 | 45.52% |
| AMZN230505P00097000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 2.85 | 2.74 | 2.84 | -0.41 | -12.58% | 97 | 120 | 44.45% |
| AMZN230616P00097000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 4.30 | 4.10 | 4.25 | -0.55 | -11.34% | 89 | 6,943 | 38.17% |
| AMZN230915P00097000 | 2023-03-31 2:01PM EDT | 2023-09-15 | 6.85 | 6.70 | 6.85 | -0.45 | -6.16% | 1 | 1,292 | 35.90% |
| AMZN240119P00097000 | 2023-03-30 2:09PM EDT | 2024-01-19 | 9.80 | 9.00 | 9.15 | 0.00 | - | 3 | 3,607 | 33.77% |
| AMZN240621P00097000 | 2023-03-27 1:59PM EDT | 2024-06-21 | 13.37 | 11.10 | 11.45 | 0.00 | - | 1 | 497 | 32.72% |
© 2023 Yahoo. All rights reserved.
