Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00155000 | 2023-10-03 3:49PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,395 | 50.00% |
| AMZN231013C00155000 | 2023-10-03 3:46PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 1,413 | 25.00% |
| AMZN231020C00155000 | 2023-10-03 3:46PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 351 | 26,477 | 25.00% |
| AMZN231027C00155000 | 2023-10-03 3:59PM EDT | 2023-10-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 163 | 726 | 25.00% |
| AMZN231103C00155000 | 2023-10-03 3:59PM EDT | 2023-11-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 107 | 492 | 12.50% |
| AMZN231110C00155000 | 2023-10-03 3:35PM EDT | 2023-11-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 12.50% |
| AMZN231117C00155000 | 2023-10-03 3:53PM EDT | 2023-11-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 223 | 17,098 | 12.50% |
| AMZN231215C00155000 | 2023-10-03 3:48PM EDT | 2023-12-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 452 | 8,493 | 12.50% |
| AMZN240119C00155000 | 2023-10-03 3:44PM EDT | 2024-01-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,117 | 17,263 | 6.25% |
| AMZN240216C00155000 | 2023-10-03 3:55PM EDT | 2024-02-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 87 | 4,100 | 6.25% |
| AMZN240315C00155000 | 2023-10-03 2:25PM EDT | 2024-03-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 260 | 4,334 | 6.25% |
| AMZN240419C00155000 | 2023-10-03 1:08PM EDT | 2024-04-19 | 4.42 | 0.00 | 0.00 | 0.00 | - | 8 | 2,094 | 6.25% |
| AMZN240621C00155000 | 2023-10-03 3:40PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 40 | 5,158 | 6.25% |
| AMZN240920C00155000 | 2023-10-03 11:57AM EDT | 2024-09-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 31 | 1,391 | 6.25% |
| AMZN250117C00155000 | 2023-10-03 2:34PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 2,517 | 3.13% |
| AMZN250620C00155000 | 2023-10-03 1:43PM EDT | 2025-06-20 | 15.98 | 0.00 | 0.00 | 0.00 | - | 3 | 1,270 | 3.13% |
| AMZN251219C00155000 | 2023-09-28 9:41AM EDT | 2025-12-19 | 18.81 | 0.00 | 0.00 | 0.00 | - | 7 | 569 | 3.13% |
| AMZN260116C00155000 | 2023-10-03 1:49PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00155000 | 2023-09-27 3:23PM EDT | 2023-10-06 | 28.63 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AMZN231013P00155000 | 2023-09-28 10:31AM EDT | 2023-10-13 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN231020P00155000 | 2023-10-02 11:21AM EDT | 2023-10-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN231027P00155000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.37 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| AMZN231103P00155000 | 2023-09-29 2:48PM EDT | 2023-11-03 | 28.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN231117P00155000 | 2023-10-03 11:49AM EDT | 2023-11-17 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 0.00% |
| AMZN231215P00155000 | 2023-10-02 9:36AM EDT | 2023-12-15 | 27.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,803 | 0.00% |
| AMZN240119P00155000 | 2023-09-29 1:19PM EDT | 2024-01-19 | 28.79 | 0.00 | 0.00 | 0.00 | - | 52 | 2,304 | 0.00% |
| AMZN240216P00155000 | 2023-09-27 3:08PM EDT | 2024-02-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 24 | 190 | 0.00% |
| AMZN240315P00155000 | 2023-09-26 10:26AM EDT | 2024-03-15 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| AMZN240419P00155000 | 2023-09-27 9:48AM EDT | 2024-04-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 0.00% |
| AMZN240621P00155000 | 2023-10-03 3:25PM EDT | 2024-06-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 0.00% |
| AMZN240920P00155000 | 2023-10-03 1:52PM EDT | 2024-09-20 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| AMZN250117P00155000 | 2023-10-03 11:19AM EDT | 2025-01-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 39 | 564 | 0.00% |
| AMZN250620P00155000 | 2023-09-26 10:54AM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| AMZN251219P00155000 | 2023-09-27 10:07AM EDT | 2025-12-19 | 36.23 | 0.00 | 0.00 | 0.00 | - | 18 | 99 | 0.00% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.
