Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00055000 | 2022-09-27 2:19PM EDT | 55.00 | 62.00 | 63.05 | 64.05 | 0.00 | - | 2 | 2,704 | 77.59% |
| AMZN230721C00060000 | 2022-09-27 11:15AM EDT | 60.00 | 60.00 | 58.55 | 59.55 | +0.55 | +0.93% | 1 | 32 | 73.11% |
| AMZN230721C00065000 | 2022-09-29 11:32AM EDT | 65.00 | 53.65 | 54.15 | 55.20 | 0.00 | - | 4 | 1,089 | 69.36% |
| AMZN230721C00070000 | 2022-10-04 3:45PM EDT | 70.00 | 55.15 | 49.90 | 50.90 | 0.00 | - | 2 | 850 | 66.00% |
| AMZN230721C00075000 | 2022-09-27 10:36AM EDT | 75.00 | 46.71 | 45.85 | 46.65 | 0.00 | - | 2 | 62 | 63.03% |
| AMZN230721C00080000 | 2022-09-28 1:53PM EDT | 80.00 | 43.80 | 41.90 | 42.50 | 0.00 | - | 2 | 58 | 60.24% |
| AMZN230721C00085000 | 2022-10-04 3:12PM EDT | 85.00 | 42.78 | 37.90 | 38.60 | 0.00 | - | 2 | 66 | 57.56% |
| AMZN230721C00090000 | 2022-10-05 1:55PM EDT | 90.00 | 38.83 | 34.10 | 34.90 | 0.00 | - | 50 | 72 | 55.27% |
| AMZN230721C00095000 | 2022-10-04 3:05PM EDT | 95.00 | 35.51 | 30.60 | 31.40 | 0.00 | - | 2 | 161 | 53.41% |
| AMZN230721C00100000 | 2022-10-06 12:00PM EDT | 100.00 | 31.32 | 27.45 | 28.15 | 0.00 | - | 2 | 194 | 52.02% |
| AMZN230721C00105000 | 2022-10-07 10:15AM EDT | 105.00 | 25.14 | 24.30 | 25.10 | -3.41 | -11.94% | 1 | 175 | 50.48% |
| AMZN230721C00110000 | 2022-10-07 10:15AM EDT | 110.00 | 22.17 | 21.30 | 22.10 | -2.69 | -10.82% | 1 | 198 | 49.81% |
| AMZN230721C00115000 | 2022-10-05 10:33AM EDT | 115.00 | 19.55 | 18.85 | 19.15 | -0.60 | -2.98% | 20 | 181 | 47.79% |
| AMZN230721C00120000 | 2022-10-07 10:14AM EDT | 120.00 | 17.07 | 16.45 | 16.70 | -2.68 | -13.57% | 10 | 632 | 46.60% |
| AMZN230721C00125000 | 2022-10-04 12:50PM EDT | 125.00 | 17.37 | 14.15 | 14.55 | 0.00 | - | 6 | 322 | 45.70% |
| AMZN230721C00130000 | 2022-10-05 3:49PM EDT | 130.00 | 13.35 | 12.15 | 12.50 | -1.80 | -11.88% | 6 | 316 | 44.61% |
| AMZN230721C00135000 | 2022-10-06 2:07PM EDT | 135.00 | 12.68 | 10.35 | 10.70 | 0.00 | - | 18 | 376 | 43.69% |
| AMZN230721C00140000 | 2022-10-06 11:15AM EDT | 140.00 | 10.75 | 8.75 | 9.15 | 0.00 | - | 1 | 768 | 42.97% |
| AMZN230721C00145000 | 2022-10-05 10:38AM EDT | 145.00 | 8.35 | 7.45 | 7.70 | 0.00 | - | 1 | 347 | 42.08% |
| AMZN230721C00150000 | 2022-10-07 10:11AM EDT | 150.00 | 6.80 | 6.25 | 6.55 | -1.40 | -17.07% | 2 | 588 | 41.58% |
| AMZN230721C00155000 | 2022-10-05 3:23PM EDT | 155.00 | 5.50 | 5.20 | 5.60 | -1.46 | -20.98% | 1 | 894 | 41.27% |
| AMZN230721C00160000 | 2022-10-07 9:59AM EDT | 160.00 | 4.75 | 4.35 | 4.70 | -0.82 | -14.72% | 3 | 381 | 40.75% |
| AMZN230721C00165000 | 2022-10-06 3:52PM EDT | 165.00 | 4.84 | 3.65 | 3.95 | 0.00 | - | 18 | 776 | 40.34% |
| AMZN230721C00170000 | 2022-10-07 10:00AM EDT | 170.00 | 3.39 | 3.05 | 3.35 | -0.61 | -15.25% | 2 | 1,566 | 40.12% |
| AMZN230721C00175000 | 2022-10-05 10:39AM EDT | 175.00 | 2.94 | 2.60 | 2.89 | 0.00 | - | 2 | 674 | 40.14% |
| AMZN230721C00180000 | 2022-10-05 3:29PM EDT | 180.00 | 2.89 | 2.13 | 2.52 | 0.00 | - | 2 | 335 | 40.27% |
| AMZN230721C00185000 | 2022-10-06 12:25PM EDT | 185.00 | 2.36 | 1.75 | 2.23 | 0.00 | - | 2 | 37 | 40.56% |
| AMZN230721C00190000 | 2022-10-04 11:07AM EDT | 190.00 | 2.21 | 1.51 | 1.89 | 0.00 | - | 1 | 208 | 40.38% |
| AMZN230721C00195000 | 2022-10-06 12:19PM EDT | 195.00 | 1.69 | 1.26 | 1.62 | 0.00 | - | 4 | 544 | 40.33% |
| AMZN230721C00200000 | 2022-10-06 12:02PM EDT | 200.00 | 1.48 | 1.19 | 1.34 | 0.00 | - | 2 | 236 | 39.99% |
| AMZN230721C00205000 | 2022-10-06 12:40PM EDT | 205.00 | 1.30 | 0.91 | 1.22 | 0.00 | - | 530 | 316 | 40.47% |
| AMZN230721C00210000 | 2022-10-07 10:06AM EDT | 210.00 | 0.99 | 0.77 | 1.06 | -0.18 | -15.38% | 5 | 517 | 40.53% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00055000 | 2022-10-07 10:09AM EDT | 55.00 | 1.07 | 1.05 | 1.11 | +0.18 | +20.22% | 47 | 1,685 | 54.75% |
| AMZN230721P00060000 | 2022-10-06 2:09PM EDT | 60.00 | 1.19 | 1.39 | 1.59 | 0.00 | - | 4 | 2,119 | 53.10% |
| AMZN230721P00065000 | 2022-10-07 11:33AM EDT | 65.00 | 1.91 | 1.81 | 2.03 | +0.32 | +20.13% | 5 | 2,218 | 50.93% |
| AMZN230721P00070000 | 2022-10-06 2:13PM EDT | 70.00 | 2.04 | 2.36 | 2.51 | 0.00 | - | 6 | 2,070 | 49.30% |
| AMZN230721P00075000 | 2022-10-06 12:20PM EDT | 75.00 | 3.06 | 3.00 | 3.25 | +0.43 | +16.35% | 2 | 2,010 | 47.89% |
| AMZN230721P00080000 | 2022-10-06 10:24AM EDT | 80.00 | 3.35 | 3.80 | 4.00 | 0.00 | - | 42 | 508 | 45.94% |
| AMZN230721P00085000 | 2022-10-06 3:29PM EDT | 85.00 | 4.15 | 4.80 | 5.00 | 0.00 | - | 10 | 460 | 44.53% |
| AMZN230721P00090000 | 2022-10-04 10:25AM EDT | 90.00 | 4.77 | 5.85 | 6.20 | 0.00 | - | 10 | 540 | 43.27% |
| AMZN230721P00095000 | 2022-10-06 10:29AM EDT | 95.00 | 6.32 | 7.20 | 7.45 | 0.00 | - | 6 | 623 | 41.61% |
| AMZN230721P00100000 | 2022-10-07 12:16PM EDT | 100.00 | 8.95 | 8.75 | 9.05 | +1.30 | +16.99% | 12 | 854 | 40.47% |
| AMZN230721P00105000 | 2022-10-05 11:16AM EDT | 105.00 | 9.70 | 10.50 | 10.85 | 0.00 | - | 4 | 503 | 39.30% |
| AMZN230721P00110000 | 2022-10-05 12:39PM EDT | 110.00 | 11.20 | 12.50 | 12.75 | 0.00 | - | 2 | 1,084 | 37.81% |
| AMZN230721P00115000 | 2022-10-07 11:25AM EDT | 115.00 | 14.77 | 14.70 | 15.05 | +1.78 | +13.70% | 8 | 600 | 36.77% |
| AMZN230721P00120000 | 2022-10-04 1:40PM EDT | 120.00 | 14.74 | 17.15 | 17.50 | 0.00 | - | 8 | 449 | 35.49% |
| AMZN230721P00125000 | 2022-10-06 10:52AM EDT | 125.00 | 17.35 | 20.05 | 20.30 | 0.00 | - | 9 | 172 | 34.47% |
| AMZN230721P00130000 | 2022-10-07 11:19AM EDT | 130.00 | 23.05 | 23.00 | 23.40 | +3.00 | +14.96% | 3 | 431 | 33.56% |
| AMZN230721P00135000 | 2022-10-06 3:45PM EDT | 135.00 | 23.35 | 26.10 | 26.90 | 0.00 | - | 23 | 710 | 33.08% |
| AMZN230721P00140000 | 2022-10-04 1:38PM EDT | 140.00 | 26.07 | 29.60 | 30.45 | 0.00 | - | 2 | 226 | 32.12% |
| AMZN230721P00145000 | 2022-10-07 11:34AM EDT | 145.00 | 33.52 | 33.15 | 34.15 | +2.97 | +9.72% | 6 | 1,156 | 30.91% |
| AMZN230721P00150000 | 2022-10-07 11:39AM EDT | 150.00 | 34.78 | 37.20 | 37.95 | +2.68 | +8.35% | 60 | 334 | 29.24% |
| AMZN230721P00155000 | 2022-10-07 11:30AM EDT | 155.00 | 41.32 | 41.20 | 42.00 | -1.30 | -3.05% | 24 | 486 | 27.49% |
| AMZN230721P00160000 | 2022-10-07 11:29AM EDT | 160.00 | 45.87 | 45.65 | 46.55 | +2.41 | +5.55% | 10 | 498 | 27.17% |
| AMZN230721P00165000 | 2022-10-07 11:51AM EDT | 165.00 | 50.56 | 50.20 | 51.25 | +4.71 | +10.27% | 6 | 365 | 27.14% |
| AMZN230721P00170000 | 2022-10-07 11:36AM EDT | 170.00 | 54.92 | 54.75 | 55.55 | +2.39 | +4.55% | 2 | 1,823 | 22.39% |
| AMZN230721P00175000 | 2022-10-07 11:38AM EDT | 175.00 | 59.82 | 59.50 | 60.20 | +5.07 | +9.26% | 10 | 151 | 0.00% |
| AMZN230721P00180000 | 2022-09-26 10:29AM EDT | 180.00 | 63.25 | 64.10 | 65.35 | 0.00 | - | 6 | 125 | 20.22% |
| AMZN230721P00185000 | 2022-10-07 11:34AM EDT | 185.00 | 69.51 | 69.10 | 70.10 | +1.46 | +2.15% | 6 | 90 | 0.00% |
| AMZN230721P00190000 | 2022-10-07 11:39AM EDT | 190.00 | 71.98 | 74.30 | 75.25 | -3.54 | -4.69% | 58 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-10-07 11:30AM EDT | 195.00 | 79.21 | 79.15 | 80.05 | -1.21 | -1.50% | 22 | 0 | 0.00% |
| AMZN230721P00200000 | 2022-10-07 11:29AM EDT | 200.00 | 84.43 | 84.10 | 85.05 | -0.72 | -0.85% | 10 | 0 | 0.00% |
| AMZN230721P00205000 | 2022-10-07 11:51AM EDT | 205.00 | 89.77 | 88.95 | 90.10 | -0.19 | -0.21% | 6 | 0 | 0.00% |
| AMZN230721P00210000 | 2022-10-07 11:38AM EDT | 210.00 | 94.40 | 94.20 | 95.10 | -0.90 | -0.94% | 12 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
