Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00160000 | 2023-03-23 11:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,338 | 60.94% |
| AMZN230519C00160000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 564 | 32,020 | 47.66% |
| AMZN230616C00160000 | 2023-03-24 10:21AM EDT | 2023-06-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 11,198 | 44.73% |
| AMZN230721C00160000 | 2023-03-23 3:52PM EDT | 2023-07-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 42 | 1,886 | 40.33% |
| AMZN230915C00160000 | 2023-03-24 2:16PM EDT | 2023-09-15 | 0.41 | 0.41 | 0.42 | -0.04 | -8.89% | 22 | 1,834 | 38.38% |
| AMZN231020C00160000 | 2023-03-24 3:35PM EDT | 2023-10-20 | 0.58 | 0.54 | 0.60 | -0.03 | -4.92% | 2 | 198 | 37.38% |
| AMZN240119C00160000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 1.22 | 1.18 | 1.27 | -0.02 | -1.61% | 294 | 12,170 | 36.52% |
| AMZN240315C00160000 | 2023-03-24 1:50PM EDT | 2024-03-15 | 1.80 | 1.73 | 1.88 | -0.22 | -10.89% | 56 | 179 | 36.89% |
| AMZN240621C00160000 | 2023-03-24 3:06PM EDT | 2024-06-21 | 2.78 | 2.75 | 2.92 | -0.12 | -4.14% | 19 | 4,439 | 36.88% |
| AMZN240920C00160000 | 2023-03-23 11:03AM EDT | 2024-09-20 | 4.35 | 3.75 | 3.95 | 0.00 | - | 6 | 19 | 36.95% |
| AMZN250117C00160000 | 2023-03-24 2:04PM EDT | 2025-01-17 | 5.21 | 5.05 | 5.35 | -0.19 | -3.52% | 10 | 2,205 | 37.09% |
| AMZN250620C00160000 | 2023-03-20 9:46AM EDT | 2025-06-20 | 6.70 | 6.90 | 7.55 | 0.00 | - | 1 | 107 | 38.05% |
| AMZN251219C00160000 | 2023-03-24 11:22AM EDT | 2025-12-19 | 8.90 | 8.65 | 9.95 | -0.85 | -8.72% | 2 | 303 | 38.62% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00160000 | 2023-02-02 11:35AM EDT | 2023-04-21 | 49.08 | 64.65 | 65.60 | 0.00 | - | 2 | 0 | 156.25% |
| AMZN230519P00160000 | 2023-03-24 9:30AM EDT | 2023-05-19 | 61.90 | 61.55 | 62.10 | +61.90 | - | 15 | 0 | 61.91% |
| AMZN230616P00160000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 61.80 | 61.60 | 62.15 | 0.00 | - | 84 | 20 | 52.00% |
| AMZN230721P00160000 | 2023-02-17 3:19PM EDT | 2023-07-21 | 64.01 | 60.70 | 61.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P00160000 | 2023-03-07 10:30AM EDT | 2023-09-15 | 66.00 | 61.35 | 62.30 | 0.00 | - | 4 | 0 | 38.65% |
| AMZN240119P00160000 | 2023-03-14 2:10PM EDT | 2024-01-19 | 66.35 | 61.10 | 62.45 | 0.00 | - | 4 | 0 | 31.13% |
| AMZN240315P00160000 | 2023-02-24 10:34AM EDT | 2024-03-15 | 66.20 | 61.15 | 62.60 | 0.00 | - | 3 | 0 | 29.88% |
| AMZN240621P00160000 | 2023-02-21 4:01PM EDT | 2024-06-21 | 65.10 | 59.90 | 62.65 | 0.00 | - | 1 | 0 | 26.84% |
| AMZN250117P00160000 | 2023-03-22 3:12PM EDT | 2025-01-17 | 60.05 | 61.20 | 63.25 | 0.00 | - | 8 | 1 | 25.15% |
| AMZN250620P00160000 | 2023-02-15 2:23PM EDT | 2025-06-20 | 60.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 21.03% |
| AMZN251219P00160000 | 2023-03-03 4:02PM EDT | 2025-12-19 | 65.20 | 61.10 | 64.35 | 0.00 | - | 1 | 0 | 23.82% |
© 2023 Yahoo. All rights reserved.
