Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00165000 | 2023-03-27 2:41PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,166 | 62.50% |
| AMZN230616C00165000 | 2023-03-28 11:19AM EDT | 2023-06-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 270 | 7,775 | 44.14% |
| AMZN230721C00165000 | 2023-03-27 1:32PM EDT | 2023-07-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 40 | 1,972 | 39.45% |
| AMZN230915C00165000 | 2023-03-24 9:50AM EDT | 2023-09-15 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 1 | 1,518 | 37.40% |
| AMZN231020C00165000 | 2023-03-29 11:15AM EDT | 2023-10-20 | 0.39 | 0.42 | 0.45 | 0.00 | - | 1 | 57 | 36.08% |
| AMZN240119C00165000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 1.00 | 0.99 | 1.03 | +0.11 | +12.36% | 123 | 6,890 | 35.34% |
| AMZN240315C00165000 | 2023-03-29 10:49AM EDT | 2024-03-15 | 1.42 | 1.53 | 1.59 | +0.07 | +5.19% | 200 | 444 | 35.80% |
| AMZN240621C00165000 | 2023-03-22 10:28AM EDT | 2024-06-21 | 2.70 | 2.44 | 2.65 | 0.00 | - | 12 | 2,730 | 36.21% |
| AMZN240920C00165000 | 2023-03-29 10:08AM EDT | 2024-09-20 | 3.45 | 3.45 | 3.60 | +0.15 | +4.55% | 26 | 270 | 36.16% |
| AMZN250117C00165000 | 2023-03-29 9:32AM EDT | 2025-01-17 | 4.80 | 4.80 | 5.05 | +0.50 | +11.63% | 1 | 1,469 | 36.56% |
| AMZN250620C00165000 | 2023-03-29 2:09PM EDT | 2025-06-20 | 6.67 | 6.70 | 7.05 | -0.08 | -1.19% | 2 | 22 | 37.17% |
| AMZN251219C00165000 | 2023-03-29 3:54PM EDT | 2025-12-19 | 9.00 | 8.95 | 9.50 | +1.00 | +12.50% | 1 | 132 | 37.92% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00165000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 66.85 | 64.25 | 65.50 | 0.00 | - | 5 | 0 | 63.82% |
| AMZN230721P00165000 | 2022-08-11 10:02AM EDT | 2023-07-21 | 30.00 | 31.75 | 32.45 | -1.25 | -4.00% | 5 | 106 | 0.00% |
| AMZN230915P00165000 | 2022-08-09 12:11PM EDT | 2023-09-15 | 35.05 | 32.90 | 33.45 | 0.00 | - | 2 | 1,629 | 0.00% |
| AMZN240119P00165000 | 2023-03-29 3:16PM EDT | 2024-01-19 | 64.75 | 64.00 | 65.30 | -2.40 | -3.57% | 4,446 | 300 | 31.31% |
| AMZN240621P00165000 | 2023-03-22 9:30AM EDT | 2024-06-21 | 64.54 | 63.25 | 66.35 | 0.00 | - | 38 | 1 | 31.82% |
| AMZN250620P00165000 | 2023-03-09 10:57AM EDT | 2025-06-20 | 69.55 | 63.25 | 66.60 | 0.00 | - | - | 0 | 24.59% |
| AMZN251219P00165000 | 2023-03-01 4:05PM EDT | 2025-12-19 | 72.89 | 63.70 | 66.25 | 0.00 | - | - | 0 | 21.16% |
© 2023 Yahoo. All rights reserved.
