Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00150000 | 2023-03-28 9:31AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 892 | 50.00% |
| AMZN230421C00150000 | 2023-03-28 3:24PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 14,146 | 25.00% |
| AMZN230519C00150000 | 2023-03-28 3:40PM EDT | 2023-05-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,006 | 3,453 | 25.00% |
| AMZN230616C00150000 | 2023-03-28 2:47PM EDT | 2023-06-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| AMZN230721C00150000 | 2023-03-28 3:57PM EDT | 2023-07-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 185 | 4,487 | 12.50% |
| AMZN230818C00150000 | 2023-03-28 9:52AM EDT | 2023-08-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| AMZN230915C00150000 | 2023-03-28 3:13PM EDT | 2023-09-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 4,609 | 12.50% |
| AMZN231020C00150000 | 2023-03-28 2:09PM EDT | 2023-10-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 613 | 12.50% |
| AMZN240119C00150000 | 2023-03-28 3:41PM EDT | 2024-01-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 180 | 36,027 | 12.50% |
| AMZN240315C00150000 | 2023-03-28 3:40PM EDT | 2024-03-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 661 | 12.50% |
| AMZN240621C00150000 | 2023-03-28 2:11PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 119 | 7,539 | 6.25% |
| AMZN240920C00150000 | 2023-03-28 10:01AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 6.25% |
| AMZN250117C00150000 | 2023-03-28 3:36PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 35 | 28,751 | 6.25% |
| AMZN250620C00150000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 959 | 6.25% |
| AMZN251219C00150000 | 2023-03-28 3:56PM EDT | 2025-12-19 | 10.93 | 0.00 | 0.00 | 0.00 | - | 33 | 2,933 | 6.25% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00150000 | 2023-03-01 4:21PM EDT | 2023-03-31 | 57.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230406P00150000 | 2023-03-24 12:11PM EDT | 2023-04-06 | 52.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN230421P00150000 | 2023-03-23 2:35PM EDT | 2023-04-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230519P00150000 | 2023-03-27 9:47AM EDT | 2023-05-19 | 51.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616P00150000 | 2023-03-28 3:51PM EDT | 2023-06-16 | 52.70 | 0.00 | 0.00 | 0.00 | - | 3,500 | 2,437 | 0.00% |
| AMZN230721P00150000 | 2023-03-27 10:14AM EDT | 2023-07-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230818P00150000 | 2023-03-27 10:16AM EDT | 2023-08-18 | 50.88 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| AMZN230915P00150000 | 2023-03-24 3:54PM EDT | 2023-09-15 | 52.20 | 0.00 | 0.00 | 0.00 | - | 256 | 241 | 0.00% |
| AMZN231020P00150000 | 2023-03-10 2:42PM EDT | 2023-10-20 | 59.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P00150000 | 2023-03-27 11:20AM EDT | 2024-01-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-03-03 12:18PM EDT | 2024-03-15 | 55.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00150000 | 2023-03-16 12:33PM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240920P00150000 | 2023-03-17 10:21AM EDT | 2024-09-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00150000 | 2023-03-27 11:20AM EDT | 2025-01-17 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AMZN250620P00150000 | 2023-03-13 9:42AM EDT | 2025-06-20 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN251219P00150000 | 2023-03-14 10:58AM EDT | 2025-12-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2023 Yahoo. All rights reserved.
