Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-01-24 1:04PM EST | 45.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00050000 | 2023-01-19 11:11AM EST | 50.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230721C00055000 | 2023-01-26 9:30AM EST | 55.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00060000 | 2023-01-23 2:52PM EST | 60.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00065000 | 2023-01-26 9:30AM EST | 65.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00070000 | 2023-01-26 9:33AM EST | 70.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00075000 | 2023-01-25 11:28AM EST | 75.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN230721C00080000 | 2023-01-26 3:38PM EST | 80.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230721C00085000 | 2023-01-26 3:09PM EST | 85.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230721C00090000 | 2023-01-26 3:43PM EST | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN230721C00095000 | 2023-01-26 3:54PM EST | 95.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN230721C00100000 | 2023-01-26 3:34PM EST | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| AMZN230721C00105000 | 2023-01-26 3:59PM EST | 105.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| AMZN230721C00110000 | 2023-01-26 3:59PM EST | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| AMZN230721C00115000 | 2023-01-26 3:56PM EST | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| AMZN230721C00120000 | 2023-01-26 3:57PM EST | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 6.25% |
| AMZN230721C00125000 | 2023-01-26 3:55PM EST | 125.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| AMZN230721C00130000 | 2023-01-26 3:50PM EST | 130.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| AMZN230721C00135000 | 2023-01-26 3:58PM EST | 135.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AMZN230721C00140000 | 2023-01-26 3:55PM EST | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AMZN230721C00145000 | 2023-01-26 3:55PM EST | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN230721C00150000 | 2023-01-26 3:48PM EST | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN230721C00155000 | 2023-01-26 3:25PM EST | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230721C00160000 | 2023-01-26 10:20AM EST | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN230721C00165000 | 2023-01-26 1:16PM EST | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN230721C00170000 | 2023-01-26 3:48PM EST | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| AMZN230721C00175000 | 2023-01-26 11:37AM EST | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230721C00180000 | 2023-01-26 1:10PM EST | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230721C00185000 | 2023-01-17 11:16AM EST | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230721C00190000 | 2023-01-25 2:57PM EST | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230721C00195000 | 2023-01-20 3:17PM EST | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230721C00200000 | 2023-01-26 10:34AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN230721C00205000 | 2023-01-06 10:09AM EST | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230721C00210000 | 2023-01-26 3:37PM EST | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-01-26 11:13AM EST | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN230721P00050000 | 2023-01-26 1:55PM EST | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230721P00055000 | 2023-01-26 9:50AM EST | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN230721P00060000 | 2023-01-26 3:45PM EST | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN230721P00065000 | 2023-01-26 2:06PM EST | 65.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN230721P00070000 | 2023-01-26 2:26PM EST | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230721P00075000 | 2023-01-26 3:55PM EST | 75.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AMZN230721P00080000 | 2023-01-26 3:35PM EST | 80.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AMZN230721P00085000 | 2023-01-26 3:48PM EST | 85.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AMZN230721P00090000 | 2023-01-26 3:36PM EST | 90.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| AMZN230721P00095000 | 2023-01-26 3:54PM EST | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AMZN230721P00100000 | 2023-01-26 2:59PM EST | 100.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMZN230721P00105000 | 2023-01-26 2:10PM EST | 105.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230721P00110000 | 2023-01-26 2:43PM EST | 110.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230721P00115000 | 2023-01-24 3:42PM EST | 115.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN230721P00120000 | 2023-01-26 3:57PM EST | 120.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230721P00125000 | 2023-01-26 3:57PM EST | 125.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00130000 | 2023-01-26 11:07AM EST | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMZN230721P00135000 | 2023-01-13 12:57PM EST | 135.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230721P00140000 | 2023-01-12 3:57PM EST | 140.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00145000 | 2023-01-20 10:34AM EST | 145.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN230721P00150000 | 2023-01-23 12:08PM EST | 150.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230721P00155000 | 2022-11-23 3:20PM EST | 155.00 | 60.00 | 69.35 | 70.15 | 0.00 | - | 880 | 0 | 103.28% |
| AMZN230721P00160000 | 2022-12-23 3:21PM EST | 160.00 | 74.50 | 62.25 | 63.25 | 0.00 | - | 3 | 0 | 52.20% |
| AMZN230721P00165000 | 2023-01-03 10:31AM EST | 165.00 | 80.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00170000 | 2023-01-25 3:13PM EST | 170.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN230721P00175000 | 2022-11-03 2:25PM EST | 175.00 | 85.15 | 80.40 | 81.35 | 0.00 | - | 9 | 0 | 77.03% |
| AMZN230721P00180000 | 2023-01-23 10:30AM EST | 180.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00185000 | 2022-12-19 1:54PM EST | 185.00 | 99.62 | 88.45 | 90.20 | 0.00 | - | 17 | 0 | 73.01% |
| AMZN230721P00190000 | 2022-12-30 10:21AM EST | 190.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-12-08 1:43PM EST | 195.00 | 104.77 | 108.40 | 109.50 | 0.00 | - | 2 | 0 | 120.75% |
| AMZN230721P00200000 | 2023-01-25 10:58AM EST | 200.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00205000 | 2023-01-11 2:22PM EST | 205.00 | 110.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230721P00210000 | 2023-01-11 2:22PM EST | 210.00 | 115.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
