Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00089000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 9.25 | 9.05 | 9.55 | -0.65 | -6.57% | 105 | 2,075 | 58.50% |
| AMZN230406C00089000 | 2023-03-23 9:38AM EDT | 2023-04-06 | 8.60 | 9.50 | 9.85 | -3.07 | -26.31% | 2 | 1,038 | 50.78% |
| AMZN230414C00089000 | 2023-03-23 2:17PM EDT | 2023-04-14 | 11.19 | 10.00 | 10.40 | 0.00 | - | 2 | 19 | 49.32% |
| AMZN230428C00089000 | 2023-03-24 2:41PM EDT | 2023-04-28 | 11.60 | 11.50 | 12.05 | +0.40 | +3.57% | 4 | 26 | 53.42% |
| AMZN230616C00089000 | 2023-03-23 2:49PM EDT | 2023-06-16 | 13.85 | 13.70 | 14.15 | 0.00 | - | 71 | 1,091 | 49.55% |
| AMZN230915C00089000 | 2023-03-24 3:21PM EDT | 2023-09-15 | 17.20 | 17.00 | 17.30 | -0.94 | -5.18% | 7 | 205 | 47.42% |
| AMZN240119C00089000 | 2023-03-23 2:35PM EDT | 2024-01-19 | 21.00 | 20.40 | 20.70 | 0.00 | - | 2 | 1,388 | 46.74% |
| AMZN240621C00089000 | 2023-02-24 11:07AM EDT | 2024-06-21 | 21.36 | 23.15 | 24.20 | 0.00 | - | 2 | 496 | 46.85% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00089000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.16 | 0.13 | 0.15 | -0.06 | -27.27% | 764 | 2,436 | 45.31% |
| AMZN230406P00089000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 0.44 | 0.37 | 0.43 | -0.01 | -2.22% | 102 | 569 | 43.21% |
| AMZN230414P00089000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.81 | 0.79 | 0.84 | -0.17 | -17.35% | 90 | 675 | 42.19% |
| AMZN230428P00089000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 2.18 | 2.08 | 2.21 | -0.10 | -4.39% | 30 | 314 | 48.85% |
| AMZN230616P00089000 | 2023-03-24 2:51PM EDT | 2023-06-16 | 3.85 | 3.70 | 3.80 | +0.14 | +3.77% | 123 | 7,578 | 41.98% |
| AMZN230915P00089000 | 2023-03-24 1:05PM EDT | 2023-09-15 | 6.35 | 6.00 | 6.10 | +0.45 | +7.63% | 1 | 2,887 | 38.88% |
| AMZN240119P00089000 | 2023-03-24 10:48AM EDT | 2024-01-19 | 8.60 | 8.05 | 8.25 | +1.25 | +17.01% | 1 | 3,043 | 36.43% |
| AMZN240621P00089000 | 2023-03-22 3:42PM EDT | 2024-06-21 | 9.33 | 9.90 | 10.30 | 0.00 | - | 2 | 1,011 | 34.83% |
© 2023 Yahoo. All rights reserved.
