Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:98.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00098000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 5.70 | 5.45 | 5.65 | +1.12 | +24.45% | 1,267 | 4,048 | 41.99% |
| AMZN230414C00098000 | 2023-03-31 3:48PM EDT | 2023-04-14 | 5.96 | 6.15 | 6.35 | +0.57 | +10.58% | 909 | 1,090 | 39.45% |
| AMZN230421C00098000 | 2023-03-31 3:39PM EDT | 2023-04-21 | 6.56 | 6.65 | 6.90 | +0.61 | +10.25% | 112 | 2,622 | 38.99% |
| AMZN230428C00098000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 8.25 | 8.15 | 8.45 | +0.75 | +10.00% | 77 | 826 | 49.46% |
| AMZN230505C00098000 | 2023-03-31 3:33PM EDT | 2023-05-05 | 8.75 | 8.65 | 9.05 | +0.65 | +8.02% | 74 | 130 | 49.34% |
| AMZN230616C00098000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 10.75 | 10.65 | 10.90 | +0.70 | +6.97% | 124 | 6,022 | 43.62% |
| AMZN230915C00098000 | 2023-03-31 3:33PM EDT | 2023-09-15 | 14.47 | 14.40 | 14.75 | +0.45 | +3.21% | 27 | 1,673 | 44.05% |
| AMZN240119C00098000 | 2023-03-31 3:06PM EDT | 2024-01-19 | 18.40 | 18.15 | 18.65 | +0.75 | +4.25% | 25 | 2,744 | 44.39% |
| AMZN240621C00098000 | 2023-03-31 1:28PM EDT | 2024-06-21 | 22.00 | 22.00 | 22.70 | +0.53 | +2.47% | 30 | 913 | 45.36% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00098000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.18 | 0.18 | 0.20 | -0.32 | -64.00% | 2,557 | 3,895 | 35.25% |
| AMZN230414P00098000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 0.80 | 0.76 | 0.81 | -0.43 | -34.96% | 572 | 796 | 35.11% |
| AMZN230421P00098000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.22 | 1.21 | 1.28 | -0.49 | -28.65% | 472 | 5,173 | 34.77% |
| AMZN230428P00098000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.64 | 2.60 | 2.74 | -0.51 | -16.19% | 213 | 395 | 45.29% |
| AMZN230505P00098000 | 2023-03-31 3:43PM EDT | 2023-05-05 | 3.15 | 3.00 | 3.20 | -0.45 | -12.50% | 42 | 99 | 44.45% |
| AMZN230616P00098000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 4.51 | 4.45 | 4.55 | -0.56 | -11.05% | 147 | 5,567 | 37.57% |
| AMZN230915P00098000 | 2023-03-31 12:49PM EDT | 2023-09-15 | 7.35 | 7.10 | 7.20 | -0.40 | -5.16% | 186 | 1,634 | 35.50% |
| AMZN240119P00098000 | 2023-03-31 2:02PM EDT | 2024-01-19 | 9.55 | 9.40 | 9.55 | -0.50 | -4.98% | 40 | 3,864 | 33.53% |
| AMZN240621P00098000 | 2023-03-30 1:47PM EDT | 2024-06-21 | 12.52 | 11.45 | 11.85 | 0.00 | - | 15 | 915 | 32.47% |
© 2023 Yahoo. All rights reserved.
