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
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00165000 | 2023-09-25 9:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 473 | 62.50% |
| AMZN231013C00165000 | 2023-09-29 12:04PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,008 | 50.78% |
| AMZN231020C00165000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 5,158 | 43.36% |
| AMZN231027C00165000 | 2023-09-29 12:03PM EDT | 2023-10-27 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 5 | 209 | 43.16% |
| AMZN231103C00165000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 80 | 60 | 42.48% |
| AMZN231117C00165000 | 2023-09-29 3:47PM EDT | 2023-11-17 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 119 | 5,860 | 38.57% |
| AMZN231215C00165000 | 2023-09-29 3:53PM EDT | 2023-12-15 | 0.50 | 0.48 | 0.51 | +0.04 | +8.70% | 39 | 4,511 | 34.96% |
| AMZN240119C00165000 | 2023-09-29 3:01PM EDT | 2024-01-19 | 0.89 | 0.86 | 0.90 | +0.07 | +8.54% | 395 | 7,553 | 32.89% |
| AMZN240216C00165000 | 2023-09-29 1:51PM EDT | 2024-02-16 | 1.70 | 1.68 | 1.73 | +0.10 | +6.25% | 7 | 975 | 34.92% |
| AMZN240315C00165000 | 2023-09-29 2:53PM EDT | 2024-03-15 | 2.17 | 2.17 | 2.23 | +0.18 | +9.05% | 43 | 3,373 | 34.40% |
| AMZN240419C00165000 | 2023-09-29 10:30AM EDT | 2024-04-19 | 3.00 | 2.84 | 2.91 | +0.26 | +9.49% | 10 | 600 | 34.11% |
| AMZN240621C00165000 | 2023-09-29 11:22AM EDT | 2024-06-21 | 4.65 | 4.50 | 4.60 | +0.29 | +6.65% | 19 | 2,760 | 35.19% |
| AMZN240920C00165000 | 2023-09-29 11:33AM EDT | 2024-09-20 | 6.90 | 6.80 | 7.00 | +0.35 | +5.34% | 40 | 772 | 36.21% |
| AMZN250117C00165000 | 2023-09-29 3:50PM EDT | 2025-01-17 | 10.05 | 9.75 | 10.00 | +0.53 | +5.57% | 8 | 2,113 | 37.15% |
| AMZN250620C00165000 | 2023-09-27 3:40PM EDT | 2025-06-20 | 13.38 | 13.50 | 13.80 | 0.00 | - | 12 | 305 | 38.32% |
| AMZN251219C00165000 | 2023-09-29 10:16AM EDT | 2025-12-19 | 18.10 | 17.50 | 18.00 | +0.84 | +4.87% | 1 | 601 | 39.43% |
| AMZN260116C00165000 | 2023-09-29 2:17PM EDT | 2026-01-16 | 18.10 | 17.85 | 18.50 | +0.30 | +1.69% | 2 | 60 | 39.42% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 35.25 | 37.45 | 38.60 | 0.00 | - | 3 | 0 | 53.61% |
| AMZN231117P00165000 | 2023-09-27 3:13PM EDT | 2023-11-17 | 38.28 | 37.50 | 38.80 | 0.00 | - | 13 | 4 | 50.02% |
| AMZN231215P00165000 | 2023-09-19 11:46AM EDT | 2023-12-15 | 29.10 | 36.90 | 38.75 | 0.00 | - | 3 | 0 | 39.38% |
| AMZN240119P00165000 | 2023-09-29 3:11PM EDT | 2024-01-19 | 37.87 | 37.45 | 38.70 | -0.92 | -2.37% | 913 | 300 | 32.23% |
| AMZN240216P00165000 | 2023-09-07 2:07PM EDT | 2024-02-16 | 28.62 | 36.70 | 38.85 | 0.00 | - | 10 | 473 | 30.01% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 2024-03-15 | 27.10 | 37.50 | 38.45 | 0.00 | - | 21 | 863 | 24.29% |
| AMZN240419P00165000 | 2023-09-22 10:27AM EDT | 2024-04-19 | 35.05 | 37.55 | 38.50 | 0.00 | - | 1 | 346 | 22.51% |
| AMZN240621P00165000 | 2023-09-28 1:34PM EDT | 2024-06-21 | 39.88 | 38.45 | 39.15 | 0.00 | - | 2 | 935 | 23.33% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 2024-09-20 | 26.79 | 38.80 | 39.45 | 0.00 | - | 21 | 28 | 21.33% |
| AMZN250117P00165000 | 2023-09-27 10:42AM EDT | 2025-01-17 | 41.70 | 39.20 | 40.70 | 0.00 | - | 1 | 672 | 22.09% |
| AMZN250620P00165000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 39.15 | 40.10 | 41.50 | 0.00 | - | 50 | 97 | 20.95% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 2025-12-19 | 39.70 | 41.00 | 43.55 | 0.00 | - | 3 | 94 | 21.97% |
© 2023 Yahoo. All rights reserved.
