AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00105000 | 2023-05-31 12:28PM EDT | 2023-06-02 | 14.25 | 14.35 | 14.45 | -2.25 | -13.64% | 107 | 1,572 | 0.00% |
| AMZN230609C00105000 | 2023-05-31 9:35AM EDT | 2023-06-09 | 15.44 | 14.55 | 14.70 | -1.10 | -6.65% | 14 | 462 | 43.36% |
| AMZN230616C00105000 | 2023-05-31 12:19PM EDT | 2023-06-16 | 15.05 | 14.80 | 14.95 | -1.95 | -11.47% | 3,361 | 49,484 | 42.48% |
| AMZN230623C00105000 | 2023-05-31 11:09AM EDT | 2023-06-23 | 16.03 | 15.05 | 15.20 | -1.62 | -9.18% | 35 | 152 | 41.02% |
| AMZN230630C00105000 | 2023-05-31 12:33PM EDT | 2023-06-30 | 15.55 | 15.40 | 15.55 | -2.33 | -13.03% | 136 | 138 | 41.31% |
| AMZN230707C00105000 | 2023-05-31 10:14AM EDT | 2023-07-07 | 17.01 | 15.50 | 16.00 | -1.89 | -10.00% | 2 | 36 | 42.53% |
| AMZN230721C00105000 | 2023-05-31 12:19PM EDT | 2023-07-21 | 16.55 | 16.35 | 16.50 | -1.94 | -10.49% | 3,348 | 17,152 | 40.78% |
| AMZN230818C00105000 | 2023-05-31 11:21AM EDT | 2023-08-18 | 18.55 | 18.05 | 18.35 | -2.05 | -9.95% | 35 | 7,514 | 44.43% |
| AMZN230915C00105000 | 2023-05-31 12:23PM EDT | 2023-09-15 | 19.35 | 19.30 | 19.45 | -1.95 | -9.15% | 88 | 6,024 | 43.64% |
| AMZN231020C00105000 | 2023-05-31 11:32AM EDT | 2023-10-20 | 20.70 | 20.70 | 20.85 | -1.90 | -8.41% | 39 | 3,346 | 43.67% |
| AMZN231117C00105000 | 2023-05-31 11:39AM EDT | 2023-11-17 | 22.14 | 22.00 | 22.40 | -1.99 | -8.25% | 2 | 79 | 45.59% |
| AMZN240119C00105000 | 2023-05-31 11:32AM EDT | 2024-01-19 | 24.00 | 24.00 | 24.20 | -1.62 | -6.32% | 31 | 37,775 | 44.47% |
| AMZN240315C00105000 | 2023-05-30 3:00PM EDT | 2024-03-15 | 25.97 | 25.75 | 26.00 | -1.93 | -6.92% | 44 | 1,438 | 44.82% |
| AMZN240621C00105000 | 2023-05-31 11:49AM EDT | 2024-06-21 | 28.67 | 28.45 | 28.65 | -1.45 | -4.81% | 1 | 4,417 | 44.91% |
| AMZN240920C00105000 | 2023-05-31 11:49AM EDT | 2024-09-20 | 30.80 | 30.10 | 30.70 | -0.20 | -0.65% | 1 | 1,350 | 44.69% |
| AMZN250117C00105000 | 2023-05-31 11:56AM EDT | 2025-01-17 | 33.35 | 32.65 | 33.25 | -6.55 | -16.42% | 2 | 1,962 | 44.75% |
| AMZN250620C00105000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 38.98 | 35.65 | 36.20 | 0.00 | - | 20 | 620 | 44.83% |
| AMZN251219C00105000 | 2023-05-31 9:43AM EDT | 2025-12-19 | 40.37 | 38.70 | 39.20 | -0.74 | -1.80% | 1 | 1,779 | 44.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00105000 | 2023-05-31 12:37PM EDT | 2023-06-02 | 0.05 | 0.01 | 0.02 | +0.04 | +400.00% | 63 | 2,873 | 59.38% |
| AMZN230609P00105000 | 2023-05-31 12:38PM EDT | 2023-06-09 | 0.10 | 0.10 | 0.11 | 0.00 | - | 170 | 1,748 | 43.26% |
| AMZN230616P00105000 | 2023-05-31 12:42PM EDT | 2023-06-16 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 3,859 | 44,503 | 40.04% |
| AMZN230623P00105000 | 2023-05-31 12:34PM EDT | 2023-06-23 | 0.44 | 0.42 | 0.45 | +0.08 | +22.22% | 42 | 2,647 | 37.77% |
| AMZN230630P00105000 | 2023-05-31 12:24PM EDT | 2023-06-30 | 0.63 | 0.64 | 0.66 | +0.11 | +21.15% | 144 | 1,956 | 36.87% |
| AMZN230707P00105000 | 2023-05-31 12:21PM EDT | 2023-07-07 | 0.81 | 0.79 | 0.83 | +0.08 | +10.96% | 105 | 2,486 | 35.65% |
| AMZN230721P00105000 | 2023-05-31 12:37PM EDT | 2023-07-21 | 1.25 | 1.26 | 1.28 | +0.18 | +16.82% | 3,603 | 20,886 | 35.12% |
| AMZN230818P00105000 | 2023-05-31 12:39PM EDT | 2023-08-18 | 2.70 | 2.65 | 2.68 | +0.34 | +14.41% | 4,918 | 11,992 | 37.92% |
| AMZN230915P00105000 | 2023-05-31 11:13AM EDT | 2023-09-15 | 3.33 | 3.30 | 3.40 | +0.37 | +12.50% | 7 | 13,591 | 36.41% |
| AMZN231020P00105000 | 2023-05-31 12:17PM EDT | 2023-10-20 | 4.10 | 4.10 | 4.15 | +0.45 | +12.33% | 15 | 6,004 | 34.92% |
| AMZN231117P00105000 | 2023-05-31 11:22AM EDT | 2023-11-17 | 5.16 | 5.05 | 5.15 | +0.51 | +10.97% | 186 | 677 | 35.79% |
| AMZN240119P00105000 | 2023-05-31 12:24PM EDT | 2024-01-19 | 6.16 | 6.10 | 6.20 | +0.48 | +8.45% | 40 | 40,604 | 33.96% |
| AMZN240315P00105000 | 2023-05-31 12:40PM EDT | 2024-03-15 | 7.25 | 7.15 | 7.30 | +0.45 | +6.62% | 116 | 3,786 | 33.60% |
| AMZN240621P00105000 | 2023-05-31 11:15AM EDT | 2024-06-21 | 8.60 | 8.55 | 8.70 | +0.43 | +5.26% | 971 | 5,705 | 32.40% |
| AMZN240920P00105000 | 2023-05-30 3:34PM EDT | 2024-09-20 | 9.05 | 9.75 | 9.85 | 0.00 | - | 2 | 671 | 31.61% |
| AMZN250117P00105000 | 2023-05-31 9:32AM EDT | 2025-01-17 | 10.70 | 11.05 | 11.25 | 0.00 | - | 25 | 9,058 | 30.93% |
| AMZN250620P00105000 | 2023-05-23 11:45AM EDT | 2025-06-20 | 12.88 | 12.45 | 12.80 | 0.00 | - | 10 | 0 | 30.18% |
| AMZN251219P00105000 | 2023-05-26 3:24PM EDT | 2025-12-19 | 13.79 | 13.85 | 14.15 | 0.00 | - | 27 | 0 | 29.11% |
© 2023 Yahoo. All rights reserved.