Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:140.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00140000 | 2023-03-02 1:16PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN230331C00140000 | 2023-03-21 10:02AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN230406C00140000 | 2023-03-16 12:06PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230414C00140000 | 2023-03-21 1:51PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMZN230421C00140000 | 2023-03-21 3:42PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AMZN230428C00140000 | 2023-03-21 3:01PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| AMZN230519C00140000 | 2023-03-21 3:32PM EDT | 2023-05-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| AMZN230616C00140000 | 2023-03-21 3:55PM EDT | 2023-06-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| AMZN230721C00140000 | 2023-03-21 3:55PM EDT | 2023-07-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 5,188 | 12.50% |
| AMZN230818C00140000 | 2023-03-21 3:39PM EDT | 2023-08-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN230915C00140000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| AMZN231020C00140000 | 2023-03-21 3:56PM EDT | 2023-10-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN240119C00140000 | 2023-03-21 3:56PM EDT | 2024-01-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| AMZN240315C00140000 | 2023-03-21 2:58PM EDT | 2024-03-15 | 4.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AMZN240621C00140000 | 2023-03-21 3:47PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 42 | 5,085 | 6.25% |
| AMZN240920C00140000 | 2023-03-21 2:50PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AMZN250117C00140000 | 2023-03-21 3:38PM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620C00140000 | 2023-03-21 11:17AM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219C00140000 | 2023-03-21 3:55PM EDT | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00140000 | 2023-03-02 12:47PM EDT | 2023-03-24 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230331P00140000 | 2023-03-16 1:12PM EDT | 2023-03-31 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230406P00140000 | 2023-03-16 1:50PM EDT | 2023-04-06 | 40.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230414P00140000 | 2023-03-16 11:19AM EDT | 2023-04-14 | 40.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230421P00140000 | 2023-03-20 9:30AM EDT | 2023-04-21 | 41.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230519P00140000 | 2023-03-09 10:45AM EDT | 2023-05-19 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230616P00140000 | 2023-03-21 11:02AM EDT | 2023-06-16 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00140000 | 2023-03-10 10:30AM EDT | 2023-07-21 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230818P00140000 | 2023-03-17 9:45AM EDT | 2023-08-18 | 40.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P00140000 | 2023-03-20 9:58AM EDT | 2023-09-15 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00140000 | 2023-03-08 1:59PM EDT | 2023-10-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240119P00140000 | 2023-03-21 2:05PM EDT | 2024-01-19 | 40.43 | 0.00 | 0.00 | 0.00 | - | 50 | 645 | 0.00% |
| AMZN240315P00140000 | 2023-02-23 2:50PM EDT | 2024-03-15 | 45.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00140000 | 2023-03-16 10:15AM EDT | 2024-06-21 | 43.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00140000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 46.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00140000 | 2023-03-21 1:19PM EDT | 2025-01-17 | 42.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250620P00140000 | 2023-03-17 3:25PM EDT | 2025-06-20 | 43.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00140000 | 2023-03-02 11:42AM EDT | 2025-12-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
