Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00099000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 4.64 | 4.55 | 4.75 | +0.90 | +24.06% | 763 | 3,908 | 39.65% |
| AMZN230414C00099000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 5.51 | 5.35 | 5.55 | +0.85 | +18.24% | 692 | 1,474 | 38.31% |
| AMZN230421C00099000 | 2023-03-31 3:43PM EDT | 2023-04-21 | 5.85 | 5.95 | 6.15 | +0.65 | +12.50% | 66 | 1,071 | 38.18% |
| AMZN230428C00099000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 7.66 | 7.50 | 7.75 | +0.74 | +10.69% | 65 | 575 | 48.63% |
| AMZN230505C00099000 | 2023-03-31 11:51AM EDT | 2023-05-05 | 8.21 | 8.00 | 8.30 | +0.76 | +10.20% | 2 | 225 | 48.02% |
| AMZN230616C00099000 | 2023-03-31 3:37PM EDT | 2023-06-16 | 9.95 | 10.05 | 10.30 | +0.60 | +6.42% | 152 | 3,522 | 43.37% |
| AMZN230915C00099000 | 2023-03-31 3:14PM EDT | 2023-09-15 | 13.86 | 13.80 | 14.15 | +0.61 | +4.60% | 11 | 2,291 | 43.69% |
| AMZN240119C00099000 | 2023-03-31 3:36PM EDT | 2024-01-19 | 17.70 | 17.70 | 17.95 | +0.73 | +4.30% | 24 | 2,633 | 43.73% |
| AMZN240621C00099000 | 2023-03-31 1:28PM EDT | 2024-06-21 | 21.45 | 21.35 | 22.00 | +0.55 | +2.63% | 29 | 1,272 | 44.75% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00099000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.29 | 0.26 | 0.30 | -0.39 | -57.35% | 3,082 | 2,732 | 34.18% |
| AMZN230414P00099000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.95 | 0.96 | 1.01 | -0.55 | -36.67% | 499 | 1,229 | 34.33% |
| AMZN230421P00099000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.48 | 1.45 | 1.52 | -0.52 | -26.00% | 798 | 2,460 | 34.11% |
| AMZN230428P00099000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.96 | 2.91 | 3.10 | -0.74 | -20.00% | 216 | 630 | 45.17% |
| AMZN230505P00099000 | 2023-03-31 3:38PM EDT | 2023-05-05 | 3.50 | 3.35 | 3.45 | -0.50 | -12.50% | 24 | 50 | 43.26% |
| AMZN230616P00099000 | 2023-03-31 3:50PM EDT | 2023-06-16 | 5.05 | 4.80 | 4.90 | -0.40 | -7.34% | 146 | 5,476 | 37.16% |
| AMZN230915P00099000 | 2023-03-31 12:25PM EDT | 2023-09-15 | 7.70 | 7.45 | 7.60 | -0.19 | -2.41% | 16 | 3,630 | 35.24% |
| AMZN240119P00099000 | 2023-03-31 1:52PM EDT | 2024-01-19 | 10.05 | 9.80 | 9.95 | -0.12 | -1.18% | 7 | 3,544 | 33.26% |
| AMZN240621P00099000 | 2023-03-31 2:26PM EDT | 2024-06-21 | 12.25 | 11.90 | 12.30 | -0.20 | -1.61% | 2 | 1,085 | 32.31% |
© 2023 Yahoo. All rights reserved.
