AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230602C001050002023-05-31 12:28PM EDT2023-06-0214.2514.3514.45-2.25-13.64%1071,5720.00%
AMZN230609C001050002023-05-31 9:35AM EDT2023-06-0915.4414.5514.70-1.10-6.65%1446243.36%
AMZN230616C001050002023-05-31 12:19PM EDT2023-06-1615.0514.8014.95-1.95-11.47%3,36149,48442.48%
AMZN230623C001050002023-05-31 11:09AM EDT2023-06-2316.0315.0515.20-1.62-9.18%3515241.02%
AMZN230630C001050002023-05-31 12:33PM EDT2023-06-3015.5515.4015.55-2.33-13.03%13613841.31%
AMZN230707C001050002023-05-31 10:14AM EDT2023-07-0717.0115.5016.00-1.89-10.00%23642.53%
AMZN230721C001050002023-05-31 12:19PM EDT2023-07-2116.5516.3516.50-1.94-10.49%3,34817,15240.78%
AMZN230818C001050002023-05-31 11:21AM EDT2023-08-1818.5518.0518.35-2.05-9.95%357,51444.43%
AMZN230915C001050002023-05-31 12:23PM EDT2023-09-1519.3519.3019.45-1.95-9.15%886,02443.64%
AMZN231020C001050002023-05-31 11:32AM EDT2023-10-2020.7020.7020.85-1.90-8.41%393,34643.67%
AMZN231117C001050002023-05-31 11:39AM EDT2023-11-1722.1422.0022.40-1.99-8.25%27945.59%
AMZN240119C001050002023-05-31 11:32AM EDT2024-01-1924.0024.0024.20-1.62-6.32%3137,77544.47%
AMZN240315C001050002023-05-30 3:00PM EDT2024-03-1525.9725.7526.00-1.93-6.92%441,43844.82%
AMZN240621C001050002023-05-31 11:49AM EDT2024-06-2128.6728.4528.65-1.45-4.81%14,41744.91%
AMZN240920C001050002023-05-31 11:49AM EDT2024-09-2030.8030.1030.70-0.20-0.65%11,35044.69%
AMZN250117C001050002023-05-31 11:56AM EDT2025-01-1733.3532.6533.25-6.55-16.42%21,96244.75%
AMZN250620C001050002023-05-30 9:30AM EDT2025-06-2038.9835.6536.200.00-2062044.83%
AMZN251219C001050002023-05-31 9:43AM EDT2025-12-1940.3738.7039.20-0.74-1.80%11,77944.75%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230602P001050002023-05-31 12:37PM EDT2023-06-020.050.010.02+0.04+400.00%632,87359.38%
AMZN230609P001050002023-05-31 12:38PM EDT2023-06-090.100.100.110.00-1701,74843.26%
AMZN230616P001050002023-05-31 12:42PM EDT2023-06-160.280.270.28+0.04+16.67%3,85944,50340.04%
AMZN230623P001050002023-05-31 12:34PM EDT2023-06-230.440.420.45+0.08+22.22%422,64737.77%
AMZN230630P001050002023-05-31 12:24PM EDT2023-06-300.630.640.66+0.11+21.15%1441,95636.87%
AMZN230707P001050002023-05-31 12:21PM EDT2023-07-070.810.790.83+0.08+10.96%1052,48635.65%
AMZN230721P001050002023-05-31 12:37PM EDT2023-07-211.251.261.28+0.18+16.82%3,60320,88635.12%
AMZN230818P001050002023-05-31 12:39PM EDT2023-08-182.702.652.68+0.34+14.41%4,91811,99237.92%
AMZN230915P001050002023-05-31 11:13AM EDT2023-09-153.333.303.40+0.37+12.50%713,59136.41%
AMZN231020P001050002023-05-31 12:17PM EDT2023-10-204.104.104.15+0.45+12.33%156,00434.92%
AMZN231117P001050002023-05-31 11:22AM EDT2023-11-175.165.055.15+0.51+10.97%18667735.79%
AMZN240119P001050002023-05-31 12:24PM EDT2024-01-196.166.106.20+0.48+8.45%4040,60433.96%
AMZN240315P001050002023-05-31 12:40PM EDT2024-03-157.257.157.30+0.45+6.62%1163,78633.60%
AMZN240621P001050002023-05-31 11:15AM EDT2024-06-218.608.558.70+0.43+5.26%9715,70532.40%
AMZN240920P001050002023-05-30 3:34PM EDT2024-09-209.059.759.850.00-267131.61%
AMZN250117P001050002023-05-31 9:32AM EDT2025-01-1710.7011.0511.250.00-259,05830.93%
AMZN250620P001050002023-05-23 11:45AM EDT2025-06-2012.8812.4512.800.00-10030.18%
AMZN251219P001050002023-05-26 3:24PM EDT2025-12-1913.7913.8514.150.00-27029.11%