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
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00155000 | 2023-09-28 12:25PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,768 | 137.50% |
| AMZN231006C00155000 | 2023-09-28 11:23AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,354 | 51.56% |
| AMZN231013C00155000 | 2023-09-28 2:53PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 1,269 | 42.19% |
| AMZN231020C00155000 | 2023-09-28 3:49PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 531 | 30,825 | 38.09% |
| AMZN231027C00155000 | 2023-09-28 2:58PM EDT | 2023-10-27 | 0.13 | 0.14 | 0.18 | -0.08 | -38.10% | 8 | 866 | 39.16% |
| AMZN231103C00155000 | 2023-09-28 3:09PM EDT | 2023-11-03 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 46 | 313 | 40.41% |
| AMZN231117C00155000 | 2023-09-28 3:43PM EDT | 2023-11-17 | 0.55 | 0.53 | 0.56 | -0.08 | -12.70% | 355 | 17,263 | 37.26% |
| AMZN231215C00155000 | 2023-09-28 3:58PM EDT | 2023-12-15 | 1.02 | 0.97 | 1.03 | -0.07 | -6.42% | 125 | 8,720 | 34.64% |
| AMZN240119C00155000 | 2023-09-28 2:56PM EDT | 2024-01-19 | 1.61 | 1.63 | 1.67 | -0.22 | -12.02% | 285 | 17,092 | 33.07% |
| AMZN240216C00155000 | 2023-09-28 3:40PM EDT | 2024-02-16 | 2.80 | 2.80 | 2.85 | -0.12 | -4.11% | 26 | 4,948 | 35.41% |
| AMZN240315C00155000 | 2023-09-28 3:49PM EDT | 2024-03-15 | 3.45 | 3.45 | 3.55 | -0.26 | -7.01% | 79 | 4,223 | 35.14% |
| AMZN240419C00155000 | 2023-09-28 1:14PM EDT | 2024-04-19 | 4.35 | 4.30 | 4.40 | +0.09 | +2.11% | 123 | 2,114 | 34.88% |
| AMZN240621C00155000 | 2023-09-28 10:50AM EDT | 2024-06-21 | 5.97 | 6.30 | 6.40 | -0.46 | -7.15% | 2 | 5,144 | 36.02% |
| AMZN240920C00155000 | 2023-09-28 2:53PM EDT | 2024-09-20 | 8.70 | 8.85 | 9.00 | -0.50 | -5.43% | 4 | 1,382 | 36.89% |
| AMZN250117C00155000 | 2023-09-28 3:42PM EDT | 2025-01-17 | 12.05 | 12.05 | 12.25 | -0.55 | -4.37% | 33 | 2,446 | 37.92% |
| AMZN250620C00155000 | 2023-09-28 3:34PM EDT | 2025-06-20 | 16.12 | 16.00 | 16.25 | +0.57 | +3.67% | 2 | 1,267 | 39.14% |
| AMZN251219C00155000 | 2023-09-28 9:41AM EDT | 2025-12-19 | 18.81 | 19.95 | 20.40 | -0.80 | -4.08% | 7 | 562 | 40.04% |
| AMZN260116C00155000 | 2023-09-28 3:43PM EDT | 2026-01-16 | 20.70 | 20.50 | 20.95 | -0.20 | -0.96% | 5 | 107 | 40.09% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00155000 | 2023-09-22 3:03PM EDT | 2023-09-29 | 25.90 | 28.80 | 29.25 | 0.00 | - | 150 | 0 | 137.50% |
| AMZN231006P00155000 | 2023-09-27 3:23PM EDT | 2023-10-06 | 28.63 | 28.65 | 29.35 | 0.00 | - | 255 | 0 | 83.30% |
| AMZN231013P00155000 | 2023-09-28 10:31AM EDT | 2023-10-13 | 31.36 | 28.65 | 29.40 | +6.59 | +26.60% | 1 | 2 | 62.60% |
| AMZN231020P00155000 | 2023-09-28 3:27PM EDT | 2023-10-20 | 28.70 | 28.35 | 29.65 | -0.65 | -2.21% | 7 | 6 | 57.74% |
| AMZN231027P00155000 | 2023-09-22 1:05PM EDT | 2023-10-27 | 24.37 | 27.85 | 30.20 | 0.00 | - | 14 | 4 | 58.98% |
| AMZN231103P00155000 | 2023-09-27 2:47PM EDT | 2023-11-03 | 28.36 | 28.10 | 30.45 | 0.00 | - | 320 | 0 | 55.93% |
| AMZN231117P00155000 | 2023-09-28 3:45PM EDT | 2023-11-17 | 28.90 | 28.60 | 30.05 | +0.30 | +1.05% | 4 | 592 | 43.31% |
| AMZN231215P00155000 | 2023-09-28 11:18AM EDT | 2023-12-15 | 30.15 | 28.10 | 30.00 | +1.66 | +5.83% | 1 | 1,804 | 34.23% |
| AMZN240119P00155000 | 2023-09-27 2:34PM EDT | 2024-01-19 | 29.61 | 29.00 | 29.55 | 0.00 | - | 6 | 2,276 | 24.54% |
| AMZN240216P00155000 | 2023-09-27 3:08PM EDT | 2024-02-16 | 29.20 | 29.25 | 30.40 | 0.00 | - | 24 | 190 | 28.00% |
| AMZN240315P00155000 | 2023-09-26 10:26AM EDT | 2024-03-15 | 28.90 | 29.80 | 30.15 | 0.00 | - | 2 | 211 | 24.18% |
| AMZN240419P00155000 | 2023-09-27 9:48AM EDT | 2024-04-19 | 29.40 | 30.10 | 30.40 | 0.00 | - | 18 | 104 | 23.29% |
| AMZN240621P00155000 | 2023-09-27 1:27PM EDT | 2024-06-21 | 32.65 | 30.60 | 31.20 | +0.55 | +1.71% | 11 | 816 | 23.47% |
| AMZN240920P00155000 | 2023-09-27 12:36PM EDT | 2024-09-20 | 33.55 | 31.55 | 32.40 | +0.55 | +1.67% | 11 | 215 | 23.73% |
| AMZN250117P00155000 | 2023-09-22 2:52PM EDT | 2025-01-17 | 30.90 | 32.90 | 33.70 | 0.00 | - | 20 | 537 | 23.46% |
| AMZN250620P00155000 | 2023-09-26 10:54AM EDT | 2025-06-20 | 33.80 | 34.30 | 34.85 | 0.00 | - | 1 | 94 | 22.48% |
| AMZN251219P00155000 | 2023-09-27 10:07AM EDT | 2025-12-19 | 36.23 | 35.60 | 36.20 | 0.00 | - | 18 | 99 | 21.87% |
| AMZN260116P00155000 | 2023-09-22 12:06PM EDT | 2026-01-16 | 33.17 | 35.70 | 36.45 | 0.00 | - | 13 | 21 | 21.86% |
© 2023 Yahoo. All rights reserved.
