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
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00130000 | 2023-03-22 2:20PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 756 | 150.00% |
| AMZN230406C00130000 | 2023-03-30 10:35AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 339 | 56.25% |
| AMZN230414C00130000 | 2023-03-31 3:19PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,072 | 42.19% |
| AMZN230421C00130000 | 2023-03-31 3:42PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 132 | 27,820 | 40.43% |
| AMZN230428C00130000 | 2023-03-31 2:11PM EDT | 2023-04-28 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 4,069 | 808 | 42.19% |
| AMZN230505C00130000 | 2023-03-31 3:47PM EDT | 2023-05-05 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 132 | 119 | 40.28% |
| AMZN230519C00130000 | 2023-03-31 3:52PM EDT | 2023-05-19 | 0.31 | 0.31 | 0.33 | 0.00 | - | 302 | 8,722 | 37.60% |
| AMZN230616C00130000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 0.65 | 0.64 | 0.68 | 0.00 | - | 1,329 | 28,729 | 35.33% |
| AMZN230721C00130000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 1.16 | 1.16 | 1.20 | +0.03 | +2.65% | 237 | 11,449 | 34.11% |
| AMZN230818C00130000 | 2023-03-31 3:59PM EDT | 2023-08-18 | 2.08 | 2.02 | 2.09 | +0.13 | +6.67% | 181 | 857 | 36.29% |
| AMZN230915C00130000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 2.60 | 2.56 | 2.66 | +0.20 | +8.33% | 131 | 6,122 | 36.09% |
| AMZN231020C00130000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 3.30 | 3.25 | 3.35 | +0.20 | +6.45% | 54 | 8,054 | 35.85% |
| AMZN240119C00130000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 5.43 | 5.30 | 5.45 | +0.28 | +5.44% | 130 | 19,203 | 36.70% |
| AMZN240315C00130000 | 2023-03-31 3:44PM EDT | 2024-03-15 | 6.74 | 6.70 | 6.90 | +0.36 | +5.64% | 4 | 2,320 | 37.68% |
| AMZN240621C00130000 | 2023-03-31 3:54PM EDT | 2024-06-21 | 8.80 | 8.80 | 9.00 | +0.27 | +3.17% | 17 | 6,859 | 38.26% |
| AMZN240920C00130000 | 2023-03-31 3:58PM EDT | 2024-09-20 | 10.80 | 10.60 | 10.95 | +0.75 | +7.46% | 19 | 2,682 | 38.94% |
| AMZN250117C00130000 | 2023-03-31 3:30PM EDT | 2025-01-17 | 12.93 | 12.75 | 13.15 | +0.73 | +5.98% | 17 | 4,799 | 39.31% |
| AMZN250620C00130000 | 2023-03-31 1:39PM EDT | 2025-06-20 | 15.75 | 15.30 | 16.00 | +0.31 | +2.01% | 8 | 1,439 | 40.06% |
| AMZN251219C00130000 | 2023-03-31 2:59PM EDT | 2025-12-19 | 18.25 | 18.15 | 18.95 | -0.05 | -0.27% | 1 | 251 | 40.55% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00130000 | 2023-03-27 3:37PM EDT | 2023-03-31 | 31.81 | 25.35 | 28.45 | 0.00 | - | 10 | 0 | 239.45% |
| AMZN230406P00130000 | 2023-03-03 10:36AM EDT | 2023-04-06 | 37.05 | 26.45 | 27.00 | 0.00 | - | 4 | 0 | 64.06% |
| AMZN230421P00130000 | 2023-03-30 9:37AM EDT | 2023-04-21 | 27.35 | 26.25 | 27.20 | -1.55 | -5.36% | 3 | 2 | 61.67% |
| AMZN230428P00130000 | 2023-03-16 11:10AM EDT | 2023-04-28 | 30.39 | 26.10 | 27.35 | 0.00 | - | - | 0 | 57.13% |
| AMZN230519P00130000 | 2023-03-29 3:06PM EDT | 2023-05-19 | 30.00 | 26.15 | 27.30 | 0.00 | - | 63 | 16 | 42.68% |
| AMZN230616P00130000 | 2023-03-31 3:42PM EDT | 2023-06-16 | 27.02 | 26.15 | 27.45 | -1.03 | -3.67% | 1 | 3,372 | 36.11% |
| AMZN230721P00130000 | 2023-03-31 9:41AM EDT | 2023-07-21 | 27.62 | 26.20 | 27.75 | -0.38 | -1.36% | 6 | 62 | 32.79% |
| AMZN230818P00130000 | 2023-03-16 3:14PM EDT | 2023-08-18 | 30.37 | 26.85 | 27.80 | 0.00 | - | 40 | 50 | 29.75% |
| AMZN230915P00130000 | 2023-03-31 1:31PM EDT | 2023-09-15 | 27.70 | 26.80 | 28.10 | -0.30 | -1.07% | 13 | 3,655 | 29.15% |
| AMZN231020P00130000 | 2023-03-24 2:06PM EDT | 2023-10-20 | 33.06 | 26.75 | 28.05 | 0.00 | - | 14 | 1,463 | 26.25% |
| AMZN240119P00130000 | 2023-03-30 10:06AM EDT | 2024-01-19 | 30.15 | 28.30 | 29.05 | 0.00 | - | 10 | 11,083 | 26.13% |
| AMZN240315P00130000 | 2023-03-22 9:30AM EDT | 2024-03-15 | 31.64 | 28.95 | 29.50 | 0.00 | - | 1 | 1,211 | 25.53% |
| AMZN240621P00130000 | 2023-03-29 1:47PM EDT | 2024-06-21 | 32.87 | 29.70 | 30.55 | 0.00 | - | 40 | 7,422 | 25.57% |
| AMZN240920P00130000 | 2023-03-15 12:26PM EDT | 2024-09-20 | 38.40 | 30.20 | 31.30 | 0.00 | - | 42 | 519 | 25.15% |
| AMZN250117P00130000 | 2023-03-31 11:44AM EDT | 2025-01-17 | 32.00 | 31.40 | 32.45 | -1.35 | -4.05% | 10 | 4,287 | 25.20% |
| AMZN250620P00130000 | 2023-03-06 4:59PM EDT | 2025-06-20 | 38.10 | 32.25 | 34.25 | 0.00 | - | 838 | 925 | 25.94% |
| AMZN251219P00130000 | 2023-03-30 1:53PM EDT | 2025-12-19 | 35.35 | 33.60 | 34.50 | 0.00 | - | 6 | 308 | 23.85% |
© 2023 Yahoo. All rights reserved.
