AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609C001000002023-06-02 3:36PM EDT2023-06-0924.350.000.000.00-1032230.00%
AMZN230616C001000002023-06-02 3:49PM EDT2023-06-1624.600.000.000.00-32355,0740.00%
AMZN230623C001000002023-06-02 3:55PM EDT2023-06-2324.590.000.000.00-12720.00%
AMZN230630C001000002023-06-02 3:19PM EDT2023-06-3025.280.000.000.00-181000.00%
AMZN230707C001000002023-06-02 1:45PM EDT2023-07-0725.260.000.000.00-9130.00%
AMZN230714C001000002023-06-02 12:56PM EDT2023-07-1425.850.000.000.00-550.00%
AMZN230721C001000002023-06-02 3:54PM EDT2023-07-2125.370.000.000.00-4159,7460.00%
AMZN230818C001000002023-06-02 3:18PM EDT2023-08-1826.850.000.000.00-843,4650.00%
AMZN230915C001000002023-06-02 3:19PM EDT2023-09-1527.820.000.000.00-627,5060.00%
AMZN231020C001000002023-06-02 1:48PM EDT2023-10-2028.770.000.000.00-253,4360.00%
AMZN231117C001000002023-06-02 9:44AM EDT2023-11-1731.700.000.000.00-21390.00%
AMZN240119C001000002023-06-02 3:50PM EDT2024-01-1931.190.000.000.00-2,77536,9370.00%
AMZN240315C001000002023-06-02 1:22PM EDT2024-03-1533.700.000.000.00-281,3960.00%
AMZN240621C001000002023-06-02 3:55PM EDT2024-06-2135.250.000.000.00-3616,2700.00%
AMZN240920C001000002023-06-01 3:34PM EDT2024-09-2036.150.000.000.00-101,6100.00%
AMZN250117C001000002023-06-02 3:56PM EDT2025-01-1739.880.000.000.00-18412,4840.00%
AMZN250620C001000002023-06-01 2:00PM EDT2025-06-2041.650.000.000.00-73,8860.00%
AMZN251219C001000002023-06-02 3:59PM EDT2025-12-1946.000.000.000.00-826,8450.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609P001000002023-06-02 3:59PM EDT2023-06-090.020.000.000.00-2,6113,63150.00%
AMZN230616P001000002023-06-02 3:57PM EDT2023-06-160.060.000.000.00-2,26171,65525.00%
AMZN230623P001000002023-06-02 2:35PM EDT2023-06-230.080.000.000.00-6853925.00%
AMZN230630P001000002023-06-02 3:36PM EDT2023-06-300.130.000.000.00-801,37512.50%
AMZN230707P001000002023-06-02 3:48PM EDT2023-07-070.180.000.000.00-11025712.50%
AMZN230714P001000002023-06-02 3:59PM EDT2023-07-140.240.000.000.00-201712.50%
AMZN230721P001000002023-06-02 3:54PM EDT2023-07-210.350.000.000.00-66023,16512.50%
AMZN230818P001000002023-06-02 3:51PM EDT2023-08-181.090.000.000.00-32613,33312.50%
AMZN230915P001000002023-06-02 3:56PM EDT2023-09-151.520.000.000.00-95217,4846.25%
AMZN231020P001000002023-06-02 3:41PM EDT2023-10-202.110.000.000.00-7078,9226.25%
AMZN231117P001000002023-06-02 3:26PM EDT2023-11-172.880.000.000.00-1621,3196.25%
AMZN240119P001000002023-06-02 3:35PM EDT2024-01-193.730.000.000.00-53450,0086.25%
AMZN240315P001000002023-06-02 3:35PM EDT2024-03-154.700.000.000.00-1242,0066.25%
AMZN240621P001000002023-06-02 3:17PM EDT2024-06-215.830.000.000.00-7215,1326.25%
AMZN240920P001000002023-06-02 3:51PM EDT2024-09-206.970.000.000.00-612,2953.13%
AMZN250117P001000002023-06-02 3:53PM EDT2025-01-178.200.000.000.00-3520,7863.13%
AMZN250620P001000002023-06-02 3:30PM EDT2025-06-209.700.000.000.00-435,2483.13%
AMZN251219P001000002023-06-02 3:32PM EDT2025-12-1911.560.000.000.00-225,2293.13%