AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00110000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 10.34 | 10.05 | 10.55 | +4.69 | +83.01% | 1,115 | 3,085 | 56.01% |
| AMZN230609C00110000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 10.34 | 10.55 | 10.95 | +4.04 | +64.13% | 296 | 1,434 | 46.56% |
| AMZN230616C00110000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 11.23 | 11.10 | 11.25 | +4.23 | +60.43% | 2,270 | 42,423 | 41.92% |
| AMZN230623C00110000 | 2023-05-26 3:36PM EDT | 2023-06-23 | 11.35 | 11.40 | 11.75 | +4.25 | +59.86% | 42 | 485 | 41.75% |
| AMZN230630C00110000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 12.00 | 11.70 | 12.05 | +4.35 | +56.86% | 50 | 707 | 40.04% |
| AMZN230707C00110000 | 2023-05-26 3:52PM EDT | 2023-07-07 | 11.97 | 11.55 | 12.40 | +11.97 | - | 24 | 3 | 39.36% |
| AMZN230721C00110000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 13.07 | 13.00 | 13.20 | +3.77 | +40.54% | 2,691 | 16,371 | 39.44% |
| AMZN230818C00110000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 15.42 | 15.20 | 15.40 | +3.77 | +32.36% | 491 | 11,404 | 43.51% |
| AMZN230915C00110000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 16.45 | 16.35 | 16.55 | +3.70 | +29.02% | 810 | 14,002 | 42.57% |
| AMZN231020C00110000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 17.80 | 17.65 | 17.90 | +3.53 | +24.74% | 233 | 5,986 | 42.11% |
| AMZN231117C00110000 | 2023-05-26 3:52PM EDT | 2023-11-17 | 19.14 | 18.50 | 19.90 | +19.14 | - | 67 | 120 | 45.26% |
| AMZN240119C00110000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 21.25 | 21.20 | 21.40 | +3.50 | +19.72% | 414 | 27,585 | 43.04% |
| AMZN240315C00110000 | 2023-05-26 3:26PM EDT | 2024-03-15 | 23.50 | 23.15 | 23.50 | +4.00 | +20.51% | 149 | 2,522 | 44.06% |
| AMZN240621C00110000 | 2023-05-26 2:09PM EDT | 2024-06-21 | 26.35 | 25.80 | 26.05 | +3.98 | +17.79% | 35 | 4,309 | 43.75% |
| AMZN240920C00110000 | 2023-05-26 3:00PM EDT | 2024-09-20 | 28.80 | 28.05 | 28.45 | +4.33 | +17.70% | 29 | 775 | 44.17% |
| AMZN250117C00110000 | 2023-05-26 2:41PM EDT | 2025-01-17 | 31.45 | 30.45 | 31.20 | +4.33 | +15.97% | 91 | 5,251 | 44.46% |
| AMZN250620C00110000 | 2023-05-26 3:33PM EDT | 2025-06-20 | 34.05 | 33.25 | 34.45 | +4.05 | +13.50% | 22 | 987 | 44.89% |
| AMZN251219C00110000 | 2023-05-26 1:13PM EDT | 2025-12-19 | 38.00 | 36.90 | 38.00 | +5.18 | +15.78% | 37 | 3,961 | 45.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00110000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.10 | 0.10 | 0.11 | -0.44 | -81.48% | 3,164 | 5,973 | 40.43% |
| AMZN230609P00110000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.39 | 0.38 | 0.40 | -0.78 | -66.67% | 3,836 | 2,847 | 37.06% |
| AMZN230616P00110000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.75 | 0.75 | 0.78 | -1.01 | -57.39% | 4,756 | 30,666 | 36.60% |
| AMZN230623P00110000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 1.02 | 0.99 | 1.06 | -1.08 | -51.43% | 380 | 681 | 35.11% |
| AMZN230630P00110000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 1.28 | 1.28 | 1.34 | -1.21 | -48.59% | 534 | 570 | 34.23% |
| AMZN230707P00110000 | 2023-05-26 3:56PM EDT | 2023-07-07 | 1.54 | 1.51 | 1.70 | +1.54 | - | 42 | 29 | 34.41% |
| AMZN230721P00110000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 2.12 | 2.11 | 2.15 | -1.28 | -37.65% | 3,933 | 9,704 | 33.01% |
| AMZN230818P00110000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 3.85 | 3.85 | 3.95 | -1.45 | -27.36% | 2,221 | 8,412 | 36.67% |
| AMZN230915P00110000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 4.60 | 4.55 | 4.65 | -1.45 | -23.97% | 343 | 7,017 | 34.83% |
| AMZN231020P00110000 | 2023-05-26 3:18PM EDT | 2023-10-20 | 5.30 | 5.35 | 5.50 | -1.77 | -25.04% | 482 | 6,906 | 33.61% |
| AMZN231117P00110000 | 2023-05-26 1:56PM EDT | 2023-11-17 | 6.30 | 6.45 | 7.30 | +6.30 | - | 92 | 255 | 36.94% |
| AMZN240119P00110000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 7.55 | 7.50 | 7.65 | -1.57 | -17.21% | 887 | 21,585 | 32.66% |
| AMZN240315P00110000 | 2023-05-26 3:42PM EDT | 2024-03-15 | 8.74 | 8.60 | 8.75 | -1.66 | -15.96% | 159 | 3,678 | 32.22% |
| AMZN240621P00110000 | 2023-05-26 3:48PM EDT | 2024-06-21 | 10.14 | 10.00 | 10.20 | -1.71 | -14.43% | 47,880 | 9,593 | 31.12% |
| AMZN240920P00110000 | 2023-05-26 2:20PM EDT | 2024-09-20 | 11.10 | 11.20 | 11.40 | -2.00 | -15.27% | 160 | 1,798 | 30.42% |
| AMZN250117P00110000 | 2023-05-26 2:50PM EDT | 2025-01-17 | 12.40 | 12.40 | 12.85 | -1.97 | -13.71% | 173 | 17,148 | 29.83% |
| AMZN250620P00110000 | 2023-05-26 3:32PM EDT | 2025-06-20 | 14.17 | 14.00 | 14.35 | -0.61 | -4.13% | 20 | 189 | 28.99% |
| AMZN251219P00110000 | 2023-05-26 3:24PM EDT | 2025-12-19 | 15.66 | 15.50 | 15.95 | -1.49 | -8.69% | 35 | 714 | 28.31% |
© 2023 Yahoo. All rights reserved.