AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00100000 | 2023-06-02 3:36PM EDT | 2023-06-09 | 24.35 | 0.00 | 0.00 | 0.00 | - | 103 | 223 | 0.00% |
| AMZN230616C00100000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 323 | 55,074 | 0.00% |
| AMZN230623C00100000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 24.59 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.00% |
| AMZN230630C00100000 | 2023-06-02 3:19PM EDT | 2023-06-30 | 25.28 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| AMZN230707C00100000 | 2023-06-02 1:45PM EDT | 2023-07-07 | 25.26 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| AMZN230714C00100000 | 2023-06-02 12:56PM EDT | 2023-07-14 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230721C00100000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 25.37 | 0.00 | 0.00 | 0.00 | - | 415 | 9,746 | 0.00% |
| AMZN230818C00100000 | 2023-06-02 3:18PM EDT | 2023-08-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 84 | 3,465 | 0.00% |
| AMZN230915C00100000 | 2023-06-02 3:19PM EDT | 2023-09-15 | 27.82 | 0.00 | 0.00 | 0.00 | - | 62 | 7,506 | 0.00% |
| AMZN231020C00100000 | 2023-06-02 1:48PM EDT | 2023-10-20 | 28.77 | 0.00 | 0.00 | 0.00 | - | 25 | 3,436 | 0.00% |
| AMZN231117C00100000 | 2023-06-02 9:44AM EDT | 2023-11-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240119C00100000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2,775 | 36,937 | 0.00% |
| AMZN240315C00100000 | 2023-06-02 1:22PM EDT | 2024-03-15 | 33.70 | 0.00 | 0.00 | 0.00 | - | 28 | 1,396 | 0.00% |
| AMZN240621C00100000 | 2023-06-02 3:55PM EDT | 2024-06-21 | 35.25 | 0.00 | 0.00 | 0.00 | - | 36 | 16,270 | 0.00% |
| AMZN240920C00100000 | 2023-06-01 3:34PM EDT | 2024-09-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,610 | 0.00% |
| AMZN250117C00100000 | 2023-06-02 3:56PM EDT | 2025-01-17 | 39.88 | 0.00 | 0.00 | 0.00 | - | 184 | 12,484 | 0.00% |
| AMZN250620C00100000 | 2023-06-01 2:00PM EDT | 2025-06-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3,886 | 0.00% |
| AMZN251219C00100000 | 2023-06-02 3:59PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 82 | 6,845 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00100000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,611 | 3,631 | 50.00% |
| AMZN230616P00100000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,261 | 71,655 | 25.00% |
| AMZN230623P00100000 | 2023-06-02 2:35PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 68 | 539 | 25.00% |
| AMZN230630P00100000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 80 | 1,375 | 12.50% |
| AMZN230707P00100000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 110 | 257 | 12.50% |
| AMZN230714P00100000 | 2023-06-02 3:59PM EDT | 2023-07-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 12.50% |
| AMZN230721P00100000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 660 | 23,165 | 12.50% |
| AMZN230818P00100000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 326 | 13,333 | 12.50% |
| AMZN230915P00100000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 952 | 17,484 | 6.25% |
| AMZN231020P00100000 | 2023-06-02 3:41PM EDT | 2023-10-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 707 | 8,922 | 6.25% |
| AMZN231117P00100000 | 2023-06-02 3:26PM EDT | 2023-11-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 162 | 1,319 | 6.25% |
| AMZN240119P00100000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 3.73 | 0.00 | 0.00 | 0.00 | - | 534 | 50,008 | 6.25% |
| AMZN240315P00100000 | 2023-06-02 3:35PM EDT | 2024-03-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 124 | 2,006 | 6.25% |
| AMZN240621P00100000 | 2023-06-02 3:17PM EDT | 2024-06-21 | 5.83 | 0.00 | 0.00 | 0.00 | - | 72 | 15,132 | 6.25% |
| AMZN240920P00100000 | 2023-06-02 3:51PM EDT | 2024-09-20 | 6.97 | 0.00 | 0.00 | 0.00 | - | 61 | 2,295 | 3.13% |
| AMZN250117P00100000 | 2023-06-02 3:53PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 35 | 20,786 | 3.13% |
| AMZN250620P00100000 | 2023-06-02 3:30PM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 43 | 5,248 | 3.13% |
| AMZN251219P00100000 | 2023-06-02 3:32PM EDT | 2025-12-19 | 11.56 | 0.00 | 0.00 | 0.00 | - | 22 | 5,229 | 3.13% |
© 2023 Yahoo. All rights reserved.