Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00091000 | 2023-03-30 3:56PM EDT | 2023-03-31 | 11.05 | 10.15 | 11.50 | +1.55 | +16.32% | 127 | 676 | 127.54% |
| AMZN230406C00091000 | 2023-03-30 3:54PM EDT | 2023-04-06 | 11.08 | 11.00 | 11.30 | +1.48 | +15.42% | 33 | 731 | 55.62% |
| AMZN230414C00091000 | 2023-03-30 12:31PM EDT | 2023-04-14 | 11.46 | 11.25 | 11.65 | +1.46 | +14.60% | 15 | 633 | 48.73% |
| AMZN230421C00091000 | 2023-03-30 1:36PM EDT | 2023-04-21 | 11.43 | 11.70 | 11.85 | +1.18 | +11.51% | 1 | 99 | 44.34% |
| AMZN230428C00091000 | 2023-03-30 3:13PM EDT | 2023-04-28 | 12.66 | 12.55 | 12.95 | +1.23 | +10.76% | 1 | 60 | 51.00% |
| AMZN230616C00091000 | 2023-03-24 11:46AM EDT | 2023-06-16 | 12.25 | 14.75 | 15.00 | 0.00 | - | 30 | 962 | 46.90% |
| AMZN230915C00091000 | 2023-03-30 3:26PM EDT | 2023-09-15 | 18.28 | 18.10 | 18.40 | +3.51 | +23.76% | 18 | 540 | 46.34% |
| AMZN240119C00091000 | 2023-03-30 1:24PM EDT | 2024-01-19 | 21.75 | 21.65 | 22.25 | +1.15 | +5.58% | 38 | 2,340 | 46.99% |
| AMZN240621C00091000 | 2023-03-30 10:10AM EDT | 2024-06-21 | 25.05 | 25.05 | 25.90 | +0.52 | +2.12% | 35 | 1,076 | 47.17% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00091000 | 2023-03-30 2:52PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 4,404 | 57.81% |
| AMZN230406P00091000 | 2023-03-30 3:55PM EDT | 2023-04-06 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 222 | 1,579 | 41.21% |
| AMZN230414P00091000 | 2023-03-30 3:36PM EDT | 2023-04-14 | 0.28 | 0.27 | 0.30 | -0.15 | -34.88% | 71 | 540 | 39.36% |
| AMZN230421P00091000 | 2023-03-30 3:15PM EDT | 2023-04-21 | 0.54 | 0.52 | 0.54 | -0.16 | -22.86% | 2,801 | 3,045 | 38.43% |
| AMZN230428P00091000 | 2023-03-30 3:47PM EDT | 2023-04-28 | 1.41 | 1.36 | 1.46 | -0.31 | -18.02% | 51 | 560 | 47.34% |
| AMZN230505P00091000 | 2023-03-30 3:28PM EDT | 2023-05-05 | 1.75 | 1.73 | 1.82 | -0.39 | -18.22% | 9 | 143 | 46.70% |
| AMZN230616P00091000 | 2023-03-30 1:07PM EDT | 2023-06-16 | 2.99 | 2.94 | 2.99 | -0.63 | -17.40% | 33 | 5,509 | 40.26% |
| AMZN230915P00091000 | 2023-03-30 1:12PM EDT | 2023-09-15 | 5.35 | 5.20 | 5.35 | -1.00 | -15.75% | 65 | 2,018 | 37.81% |
| AMZN240119P00091000 | 2023-03-30 3:02PM EDT | 2024-01-19 | 7.37 | 7.35 | 7.50 | -0.64 | -7.99% | 27 | 7,298 | 35.45% |
| AMZN240621P00091000 | 2023-03-30 3:02PM EDT | 2024-06-21 | 9.45 | 9.35 | 9.50 | -0.80 | -7.80% | 5 | 5,271 | 33.78% |
© 2023 Yahoo. All rights reserved.
