Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00155000 | 2023-03-24 11:08AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 2,421 | 56.25% |
| AMZN230519C00155000 | 2023-03-24 12:17PM EDT | 2023-05-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,013 | 11,399 | 46.09% |
| AMZN230616C00155000 | 2023-03-24 12:17PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 4 | 6,315 | 43.07% |
| AMZN230721C00155000 | 2023-03-24 3:27PM EDT | 2023-07-21 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 5 | 1,604 | 39.55% |
| AMZN230915C00155000 | 2023-03-23 9:40AM EDT | 2023-09-15 | 0.57 | 0.49 | 0.53 | 0.00 | - | 56 | 3,361 | 37.89% |
| AMZN231020C00155000 | 2023-03-23 2:36PM EDT | 2023-10-20 | 0.71 | 0.69 | 0.74 | -0.06 | -7.79% | 1 | 138 | 36.94% |
| AMZN240119C00155000 | 2023-03-24 1:07PM EDT | 2024-01-19 | 1.46 | 1.46 | 1.54 | -0.06 | -3.95% | 23 | 10,757 | 36.41% |
| AMZN240315C00155000 | 2023-03-23 10:42AM EDT | 2024-03-15 | 2.11 | 2.09 | 2.27 | -0.29 | -12.08% | 1 | 147 | 37.04% |
| AMZN240621C00155000 | 2023-03-23 1:59PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 1,707 | 36.98% |
| AMZN240920C00155000 | 2023-03-23 1:35PM EDT | 2024-09-20 | 4.90 | 4.30 | 4.50 | 0.00 | - | 14 | 340 | 37.03% |
| AMZN250117C00155000 | 2023-03-23 2:45PM EDT | 2025-01-17 | 5.95 | 5.75 | 6.10 | 0.00 | - | 4 | 2,367 | 37.46% |
| AMZN250620C00155000 | 2023-03-21 11:33AM EDT | 2025-06-20 | 8.15 | 7.65 | 8.30 | 0.00 | - | 1 | 5 | 38.20% |
| AMZN251219C00155000 | 2023-03-23 3:54PM EDT | 2025-12-19 | 10.30 | 9.55 | 10.70 | 0.00 | - | 4 | 39 | 38.65% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00155000 | 2023-03-24 3:33PM EDT | 2023-04-21 | 56.90 | 56.55 | 57.10 | -0.15 | -0.26% | 51 | 0 | 82.13% |
| AMZN230519P00155000 | 2023-02-07 12:22PM EDT | 2023-05-19 | 55.55 | 59.05 | 60.05 | 0.00 | - | - | 0 | 98.10% |
| AMZN230616P00155000 | 2023-03-22 9:34AM EDT | 2023-06-16 | 54.90 | 56.55 | 57.15 | 0.00 | - | 1 | 0 | 49.02% |
| AMZN230721P00155000 | 2023-03-06 10:37AM EDT | 2023-07-21 | 59.60 | 56.50 | 57.20 | 0.00 | - | 1 | 0 | 42.33% |
| AMZN230915P00155000 | 2023-02-02 11:30AM EDT | 2023-09-15 | 44.86 | 59.20 | 61.00 | 0.00 | - | 230 | 0 | 58.73% |
| AMZN240119P00155000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 57.45 | 56.60 | 57.30 | +0.65 | +1.14% | 700 | 601 | 27.95% |
| AMZN240315P00155000 | 2023-02-06 3:53PM EDT | 2024-03-15 | 52.62 | 60.35 | 61.80 | 0.00 | - | - | 0 | 47.33% |
| AMZN240621P00155000 | 2023-02-17 4:29PM EDT | 2024-06-21 | 58.33 | 55.05 | 57.30 | 0.00 | - | 2 | 0 | 22.78% |
| AMZN250117P00155000 | 2023-03-20 12:54PM EDT | 2025-01-17 | 59.02 | 55.85 | 58.45 | 0.00 | - | 3 | 4 | 24.76% |
| AMZN250620P00155000 | 2023-02-22 12:59PM EDT | 2025-06-20 | 58.80 | 56.50 | 59.35 | 0.00 | - | - | 0 | 25.17% |
| AMZN251219P00155000 | 2023-02-28 2:40PM EDT | 2025-12-19 | 60.50 | 56.20 | 59.95 | 0.00 | - | 2 | 0 | 24.28% |
© 2023 Yahoo. All rights reserved.
