Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:84.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00084000 | 2023-03-28 3:19PM EDT | 2023-03-31 | 12.95 | 15.35 | 15.70 | 0.00 | - | 2 | 110 | 102.34% |
| AMZN230406C00084000 | 2023-03-29 12:12PM EDT | 2023-04-06 | 15.85 | 15.55 | 15.80 | +1.65 | +11.62% | 1 | 72 | 69.63% |
| AMZN230414C00084000 | 2023-03-17 10:34AM EDT | 2023-04-14 | 15.17 | 15.75 | 16.00 | 0.00 | - | - | 16 | 57.81% |
| AMZN230421C00084000 | 2023-03-29 9:33AM EDT | 2023-04-21 | 15.80 | 16.05 | 16.20 | +1.90 | +13.67% | 4 | 24 | 54.69% |
| AMZN230428C00084000 | 2023-03-27 10:13AM EDT | 2023-04-28 | 16.61 | 16.60 | 16.80 | 0.00 | - | - | 10 | 57.98% |
| AMZN230505C00084000 | 2023-03-27 10:07AM EDT | 2023-05-05 | 16.83 | 16.95 | 17.10 | 0.00 | - | - | 1 | 56.74% |
| AMZN230616C00084000 | 2023-03-28 10:28AM EDT | 2023-06-16 | 17.10 | 18.40 | 18.55 | 0.00 | - | 47 | 987 | 50.92% |
| AMZN230915C00084000 | 2023-03-21 3:37PM EDT | 2023-09-15 | 22.60 | 21.40 | 21.55 | 0.00 | - | - | 355 | 49.65% |
| AMZN240119C00084000 | 2023-03-27 1:44PM EDT | 2024-01-19 | 23.55 | 24.35 | 25.00 | 0.00 | - | - | 1,461 | 49.41% |
| AMZN240621C00084000 | 2023-03-29 11:02AM EDT | 2024-06-21 | 27.75 | 27.90 | 28.20 | -0.95 | -3.31% | 7 | 162 | 48.73% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00084000 | 2023-03-29 10:14AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,803 | 68.75% |
| AMZN230406P00084000 | 2023-03-29 1:30PM EDT | 2023-04-06 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 16 | 822 | 50.00% |
| AMZN230414P00084000 | 2023-03-29 1:33PM EDT | 2023-04-14 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 44 | 452 | 43.85% |
| AMZN230421P00084000 | 2023-03-29 1:02PM EDT | 2023-04-21 | 0.25 | 0.24 | 0.25 | -0.13 | -34.21% | 56 | 945 | 42.04% |
| AMZN230428P00084000 | 2023-03-29 1:22PM EDT | 2023-04-28 | 0.78 | 0.77 | 0.80 | -0.33 | -29.73% | 9 | 219 | 49.71% |
| AMZN230505P00084000 | 2023-03-29 1:14PM EDT | 2023-05-05 | 1.01 | 1.01 | 1.04 | -0.34 | -25.19% | 15 | 37 | 48.71% |
| AMZN230616P00084000 | 2023-03-29 12:46PM EDT | 2023-06-16 | 1.98 | 1.96 | 1.98 | -0.52 | -20.80% | 133 | 2,635 | 42.29% |
| AMZN230915P00084000 | 2023-03-28 10:26AM EDT | 2023-09-15 | 4.45 | 3.90 | 3.95 | 0.00 | - | 4 | 1,638 | 39.29% |
| AMZN240119P00084000 | 2023-03-27 11:11AM EDT | 2024-01-19 | 6.40 | 5.75 | 5.90 | 0.00 | - | 92 | 2,034 | 36.84% |
| AMZN240621P00084000 | 2023-03-28 1:07PM EDT | 2024-06-21 | 8.30 | 7.55 | 7.80 | 0.00 | - | 1 | 1,469 | 35.22% |
© 2023 Yahoo. All rights reserved.
