Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00110000 | 2022-08-11 9:46AM EST | 2023-02-17 | 38.90 | 36.45 | 36.75 | +2.30 | +6.28% | 2 | 989 | 452.88% |
| AMZN230317C00110000 | 2022-08-11 12:06PM EST | 2023-03-17 | 38.65 | 37.30 | 37.60 | +3.30 | +9.34% | 59 | 7,485 | 284.80% |
| AMZN230616C00110000 | 2022-08-11 10:18AM EST | 2023-06-16 | 40.82 | 39.85 | 40.50 | +3.02 | +7.99% | 1 | 4,760 | 175.87% |
| AMZN230721C00110000 | 2022-08-11 1:03PM EST | 2023-07-21 | 41.28 | 40.75 | 41.30 | -1.98 | -4.58% | 4 | 180 | 160.23% |
| AMZN230915C00110000 | 2022-08-10 2:14PM EST | 2023-09-15 | 44.05 | 42.30 | 42.80 | +3.81 | +9.47% | 6 | 1,254 | 144.39% |
| AMZN240119C00110000 | 2022-08-11 9:18AM EST | 2024-01-19 | 48.46 | 45.20 | 45.70 | +6.36 | +15.11% | 5 | 6,829 | 124.06% |
| AMZN240621C00110000 | 2022-08-11 1:09PM EST | 2024-06-21 | 48.76 | 48.35 | 49.25 | +2.56 | +5.54% | 2 | 2,449 | 111.70% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00110000 | 2022-08-11 12:19PM EST | 2023-02-17 | 3.95 | 4.15 | 4.25 | -0.83 | -17.36% | 48 | 1,593 | 0.00% |
| AMZN230317P00110000 | 2022-08-11 1:03PM EST | 2023-03-17 | 4.60 | 4.65 | 4.75 | -0.65 | -12.38% | 53 | 11,455 | 0.00% |
| AMZN230616P00110000 | 2022-08-11 10:43AM EST | 2023-06-16 | 6.00 | 6.30 | 6.40 | -0.85 | -12.41% | 2 | 10,274 | 0.00% |
| AMZN230721P00110000 | 2022-08-11 12:57PM EST | 2023-07-21 | 6.60 | 6.70 | 6.90 | -0.70 | -9.59% | 2 | 1,168 | 4.83% |
| AMZN230915P00110000 | 2022-08-11 10:11AM EST | 2023-09-15 | 7.40 | 7.60 | 7.85 | -0.90 | -10.84% | 81 | 770 | 10.04% |
| AMZN240119P00110000 | 2022-08-11 12:57PM EST | 2024-01-19 | 9.16 | 9.30 | 9.45 | -0.79 | -7.94% | 29 | 11,964 | 12.77% |
| AMZN240621P00110000 | 2022-08-11 11:02AM EST | 2024-06-21 | 10.79 | 11.00 | 11.25 | -0.71 | -6.17% | 25 | 4,056 | 14.63% |
© 2023 Yahoo. All rights reserved.
