Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00130000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 1.75 | 1.74 | 1.78 | -0.45 | -20.45% | 16,347 | 2,507 | 33.08% |
| AMZN231006C00130000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 2.70 | 2.64 | 2.72 | -0.35 | -11.48% | 3,915 | 1,295 | 32.20% |
| AMZN231013C00130000 | 2023-09-22 3:57PM EDT | 2023-10-13 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 309 | 539 | 32.45% |
| AMZN231020C00130000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 4.10 | 4.00 | 4.10 | -0.30 | -6.82% | 3,663 | 29,894 | 32.20% |
| AMZN231027C00130000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 5.45 | 5.25 | 5.45 | -0.15 | -2.68% | 243 | 259 | 37.29% |
| AMZN231117C00130000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 7.41 | 7.30 | 7.45 | -0.25 | -3.26% | 1,207 | 12,697 | 39.32% |
| AMZN231215C00130000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 8.70 | 8.70 | 8.80 | -0.36 | -3.97% | 1,638 | 9,438 | 37.51% |
| AMZN240119C00130000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 10.23 | 10.25 | 10.30 | -0.37 | -3.49% | 558 | 22,933 | 36.59% |
| AMZN240216C00130000 | 2023-09-22 3:54PM EDT | 2024-02-16 | 12.10 | 12.10 | 12.25 | -0.40 | -3.20% | 254 | 2,980 | 38.90% |
| AMZN240315C00130000 | 2023-09-22 3:42PM EDT | 2024-03-15 | 13.50 | 13.10 | 13.35 | -0.15 | -1.10% | 64 | 5,161 | 38.74% |
| AMZN240419C00130000 | 2023-09-22 3:52PM EDT | 2024-04-19 | 14.43 | 14.40 | 14.60 | -0.57 | -3.80% | 56 | 1,650 | 38.57% |
| AMZN240621C00130000 | 2023-09-22 3:57PM EDT | 2024-06-21 | 17.00 | 16.95 | 17.15 | -0.55 | -3.13% | 271 | 7,788 | 39.60% |
| AMZN240920C00130000 | 2023-09-22 3:48PM EDT | 2024-09-20 | 20.00 | 19.95 | 20.25 | -0.44 | -2.15% | 192 | 4,853 | 40.39% |
| AMZN250117C00130000 | 2023-09-22 3:58PM EDT | 2025-01-17 | 23.70 | 23.60 | 23.80 | -0.36 | -1.50% | 68 | 20,853 | 41.17% |
| AMZN250620C00130000 | 2023-09-22 3:03PM EDT | 2025-06-20 | 28.08 | 27.70 | 28.00 | -0.30 | -1.06% | 3 | 2,035 | 42.21% |
| AMZN251219C00130000 | 2023-09-22 3:04PM EDT | 2025-12-19 | 32.13 | 31.85 | 32.40 | -0.33 | -1.02% | 14 | 1,956 | 43.16% |
| AMZN260116C00130000 | 2023-09-22 3:51PM EDT | 2026-01-16 | 32.40 | 32.05 | 32.80 | -0.52 | -1.58% | 78 | 1,456 | 42.98% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00130000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 2.51 | 2.53 | 2.59 | -0.17 | -6.34% | 10,262 | 4,031 | 32.01% |
| AMZN231006P00130000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 3.30 | 3.25 | 3.40 | -0.10 | -2.94% | 1,065 | 1,691 | 30.13% |
| AMZN231013P00130000 | 2023-09-22 3:54PM EDT | 2023-10-13 | 3.85 | 3.90 | 4.05 | -0.12 | -3.02% | 285 | 802 | 29.71% |
| AMZN231020P00130000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 4.40 | 4.40 | 4.50 | 0.00 | - | 1,341 | 29,945 | 28.78% |
| AMZN231027P00130000 | 2023-09-22 3:57PM EDT | 2023-10-27 | 5.55 | 5.45 | 5.70 | +0.05 | +0.91% | 219 | 677 | 33.29% |
| AMZN231117P00130000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 7.25 | 7.20 | 7.30 | +0.10 | +1.40% | 2,422 | 32,248 | 34.18% |
| AMZN231215P00130000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 8.10 | 8.05 | 8.15 | +0.05 | +0.62% | 624 | 7,915 | 31.29% |
| AMZN240119P00130000 | 2023-09-22 3:44PM EDT | 2024-01-19 | 8.85 | 8.95 | 9.05 | -0.05 | -0.56% | 457 | 23,262 | 29.32% |
| AMZN240216P00130000 | 2023-09-22 3:49PM EDT | 2024-02-16 | 10.15 | 10.20 | 10.35 | 0.00 | - | 397 | 3,895 | 30.35% |
| AMZN240315P00130000 | 2023-09-22 3:42PM EDT | 2024-03-15 | 10.60 | 10.80 | 11.00 | -0.26 | -2.39% | 209 | 6,429 | 29.63% |
| AMZN240419P00130000 | 2023-09-22 1:32PM EDT | 2024-04-19 | 11.10 | 11.40 | 11.55 | -0.35 | -3.06% | 170 | 2,267 | 28.46% |
| AMZN240621P00130000 | 2023-09-22 2:45PM EDT | 2024-06-21 | 13.00 | 12.85 | 13.00 | +0.25 | +1.96% | 220 | 12,851 | 28.22% |
| AMZN240920P00130000 | 2023-09-22 3:40PM EDT | 2024-09-20 | 14.10 | 14.30 | 14.55 | -0.33 | -2.29% | 1,041 | 4,795 | 27.47% |
| AMZN250117P00130000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 16.15 | 16.00 | 16.25 | +0.10 | +0.62% | 22 | 16,387 | 26.73% |
| AMZN250620P00130000 | 2023-09-22 11:14AM EDT | 2025-06-20 | 17.23 | 17.70 | 18.25 | -0.77 | -4.28% | 40 | 1,526 | 26.25% |
| AMZN251219P00130000 | 2023-09-22 2:51PM EDT | 2025-12-19 | 20.00 | 19.60 | 20.15 | +0.15 | +0.76% | 41 | 934 | 25.65% |
| AMZN260116P00130000 | 2023-09-22 3:27PM EDT | 2026-01-16 | 19.65 | 19.70 | 20.20 | -0.35 | -1.75% | 6 | 426 | 25.28% |
© 2023 Yahoo. All rights reserved.
