Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:98.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00098000 | 2023-03-23 1:00PM EDT | 2023-03-24 | 2.41 | 2.42 | 2.45 | +0.68 | +39.31% | 1,280 | 7,308 | 45.61% |
| AMZN230331C00098000 | 2023-03-23 12:57PM EDT | 2023-03-31 | 3.50 | 3.55 | 3.60 | +0.59 | +20.27% | 818 | 4,690 | 41.58% |
| AMZN230406C00098000 | 2023-03-23 12:44PM EDT | 2023-04-06 | 4.27 | 4.05 | 4.20 | +1.02 | +31.38% | 561 | 2,511 | 39.97% |
| AMZN230414C00098000 | 2023-03-23 11:14AM EDT | 2023-04-14 | 5.25 | 4.90 | 5.00 | +1.10 | +26.51% | 30 | 806 | 40.53% |
| AMZN230428C00098000 | 2023-03-23 12:39PM EDT | 2023-04-28 | 7.08 | 6.80 | 7.05 | +0.78 | +12.38% | 8 | 499 | 48.49% |
| AMZN230616C00098000 | 2023-03-23 12:13PM EDT | 2023-06-16 | 9.50 | 9.40 | 9.55 | +0.54 | +6.03% | 4 | 6,051 | 44.97% |
| AMZN230915C00098000 | 2023-03-22 3:35PM EDT | 2023-09-15 | 13.25 | 12.95 | 13.20 | 0.00 | - | 5 | 1,646 | 44.78% |
| AMZN240119C00098000 | 2023-03-23 12:36PM EDT | 2024-01-19 | 16.82 | 16.60 | 16.95 | +0.01 | +0.06% | 6 | 2,777 | 44.84% |
| AMZN240621C00098000 | 2023-03-23 11:11AM EDT | 2024-06-21 | 20.78 | 20.20 | 20.55 | +1.18 | +6.02% | 1 | 906 | 44.88% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00098000 | 2023-03-23 1:00PM EDT | 2023-03-24 | 0.33 | 0.31 | 0.32 | -0.70 | -67.96% | 8,742 | 7,187 | 33.40% |
| AMZN230331P00098000 | 2023-03-23 12:57PM EDT | 2023-03-31 | 1.33 | 1.29 | 1.31 | -0.67 | -33.50% | 2,531 | 1,131 | 33.94% |
| AMZN230406P00098000 | 2023-03-23 12:57PM EDT | 2023-04-06 | 1.85 | 1.86 | 1.87 | -0.67 | -26.59% | 292 | 898 | 33.64% |
| AMZN230414P00098000 | 2023-03-23 12:00PM EDT | 2023-04-14 | 2.36 | 2.50 | 2.52 | -0.74 | -23.87% | 106 | 521 | 33.94% |
| AMZN230428P00098000 | 2023-03-23 12:15PM EDT | 2023-04-28 | 4.30 | 4.35 | 4.40 | -0.05 | -1.15% | 136 | 139 | 41.97% |
| AMZN230616P00098000 | 2023-03-23 12:12PM EDT | 2023-06-16 | 6.10 | 6.15 | 6.25 | -0.25 | -3.94% | 66 | 5,383 | 37.29% |
| AMZN230915P00098000 | 2023-03-22 3:15PM EDT | 2023-09-15 | 8.45 | 8.60 | 8.70 | 0.00 | - | 33 | 1,606 | 35.00% |
| AMZN240119P00098000 | 2023-03-23 11:01AM EDT | 2024-01-19 | 10.55 | 10.90 | 11.05 | -1.00 | -8.66% | 1 | 2,860 | 33.37% |
| AMZN240621P00098000 | 2023-03-17 3:41PM EDT | 2024-06-21 | 13.85 | 12.90 | 13.15 | 0.00 | - | 56 | 876 | 32.01% |
© 2023 Yahoo. All rights reserved.
