AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00115000 | 2023-05-31 1:18PM EDT | 2023-06-02 | 4.86 | 4.90 | 5.05 | -1.84 | -27.46% | 378 | 4,191 | 0.00% |
| AMZN230609C00115000 | 2023-05-31 1:17PM EDT | 2023-06-09 | 5.73 | 5.65 | 5.80 | -1.47 | -20.42% | 156 | 1,892 | 29.98% |
| AMZN230616C00115000 | 2023-05-31 1:07PM EDT | 2023-06-16 | 6.50 | 6.45 | 6.55 | -1.50 | -18.75% | 5,525 | 70,295 | 32.79% |
| AMZN230623C00115000 | 2023-05-31 12:05PM EDT | 2023-06-23 | 6.75 | 6.95 | 7.05 | -1.70 | -20.12% | 100 | 1,198 | 32.50% |
| AMZN230630C00115000 | 2023-05-31 1:10PM EDT | 2023-06-30 | 7.55 | 7.55 | 7.65 | -1.50 | -16.57% | 32 | 999 | 33.55% |
| AMZN230707C00115000 | 2023-05-31 11:13AM EDT | 2023-07-07 | 7.70 | 7.90 | 8.00 | -1.70 | -18.09% | 7 | 98 | 32.85% |
| AMZN230721C00115000 | 2023-05-31 1:08PM EDT | 2023-07-21 | 8.90 | 8.85 | 8.90 | -1.40 | -13.59% | 1,262 | 27,840 | 33.56% |
| AMZN230818C00115000 | 2023-05-31 1:13PM EDT | 2023-08-18 | 11.30 | 11.30 | 11.40 | -1.35 | -10.67% | 859 | 17,302 | 38.97% |
| AMZN230915C00115000 | 2023-05-31 1:03PM EDT | 2023-09-15 | 12.50 | 12.60 | 12.70 | -1.68 | -11.85% | 174 | 6,085 | 38.78% |
| AMZN231020C00115000 | 2023-05-31 12:23PM EDT | 2023-10-20 | 13.85 | 13.95 | 14.05 | -1.75 | -11.22% | 20 | 5,203 | 38.42% |
| AMZN231117C00115000 | 2023-05-31 11:07AM EDT | 2023-11-17 | 15.65 | 15.65 | 15.80 | -1.31 | -7.72% | 3 | 323 | 40.71% |
| AMZN240119C00115000 | 2023-05-31 1:05PM EDT | 2024-01-19 | 17.75 | 17.70 | 17.85 | -1.25 | -6.58% | 75 | 35,154 | 40.38% |
| AMZN240315C00115000 | 2023-05-31 11:58AM EDT | 2024-03-15 | 19.65 | 19.70 | 19.85 | -1.59 | -7.49% | 19 | 25,949 | 41.17% |
| AMZN240621C00115000 | 2023-05-31 12:38PM EDT | 2024-06-21 | 22.40 | 22.55 | 22.70 | -1.60 | -6.67% | 85 | 6,450 | 41.64% |
| AMZN240920C00115000 | 2023-05-31 11:26AM EDT | 2024-09-20 | 25.00 | 24.80 | 25.05 | -1.34 | -5.09% | 2 | 679 | 41.98% |
| AMZN250117C00115000 | 2023-05-31 12:28PM EDT | 2025-01-17 | 27.38 | 27.45 | 27.75 | -1.52 | -5.26% | 11 | 3,992 | 42.23% |
| AMZN250620C00115000 | 2023-05-30 3:19PM EDT | 2025-06-20 | 32.55 | 30.55 | 30.95 | 0.00 | - | 23 | 605 | 42.63% |
| AMZN251219C00115000 | 2023-05-31 12:47PM EDT | 2025-12-19 | 33.50 | 33.70 | 34.20 | -1.90 | -5.37% | 19 | 815 | 42.83% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00115000 | 2023-05-31 1:22PM EDT | 2023-06-02 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 3,086 | 9,348 | 36.91% |
| AMZN230609P00115000 | 2023-05-31 1:22PM EDT | 2023-06-09 | 0.85 | 0.83 | 0.85 | +0.21 | +32.81% | 1,350 | 2,700 | 34.62% |
| AMZN230616P00115000 | 2023-05-31 1:21PM EDT | 2023-06-16 | 1.45 | 1.46 | 1.47 | +0.33 | +29.46% | 1,422 | 56,760 | 34.28% |
| AMZN230623P00115000 | 2023-05-31 12:47PM EDT | 2023-06-23 | 1.96 | 1.85 | 1.88 | +0.44 | +28.95% | 76 | 923 | 32.84% |
| AMZN230630P00115000 | 2023-05-31 1:18PM EDT | 2023-06-30 | 2.32 | 2.29 | 2.31 | +0.42 | +22.11% | 136 | 533 | 32.46% |
| AMZN230707P00115000 | 2023-05-31 11:36AM EDT | 2023-07-07 | 2.77 | 2.59 | 2.62 | +0.56 | +25.34% | 20 | 160 | 31.59% |
| AMZN230721P00115000 | 2023-05-31 1:18PM EDT | 2023-07-21 | 3.35 | 3.30 | 3.40 | +0.49 | +17.13% | 693 | 23,670 | 31.79% |
| AMZN230818P00115000 | 2023-05-31 1:17PM EDT | 2023-08-18 | 5.35 | 5.30 | 5.40 | +0.50 | +10.31% | 378 | 5,241 | 35.22% |
| AMZN230915P00115000 | 2023-05-31 12:58PM EDT | 2023-09-15 | 6.20 | 6.10 | 6.20 | +0.60 | +10.71% | 114 | 7,865 | 33.57% |
| AMZN231020P00115000 | 2023-05-31 12:51PM EDT | 2023-10-20 | 7.15 | 7.00 | 7.10 | +0.80 | +12.60% | 157 | 7,895 | 32.34% |
| AMZN231117P00115000 | 2023-05-31 12:05PM EDT | 2023-11-17 | 8.22 | 8.15 | 8.25 | +0.45 | +5.79% | 48 | 213 | 33.25% |
| AMZN240119P00115000 | 2023-05-31 11:13AM EDT | 2024-01-19 | 9.35 | 9.30 | 9.40 | +0.55 | +6.25% | 293 | 32,688 | 31.57% |
| AMZN240315P00115000 | 2023-05-31 9:36AM EDT | 2024-03-15 | 10.45 | 10.50 | 10.65 | +0.55 | +5.56% | 34 | 905 | 31.42% |
| AMZN240621P00115000 | 2023-05-31 1:08PM EDT | 2024-06-21 | 12.12 | 12.05 | 12.25 | +0.92 | +8.21% | 256 | 9,116 | 30.55% |
| AMZN240920P00115000 | 2023-05-31 9:53AM EDT | 2024-09-20 | 13.00 | 13.30 | 13.55 | +0.45 | +3.59% | 261 | 2,824 | 29.97% |
| AMZN250117P00115000 | 2023-05-31 9:44AM EDT | 2025-01-17 | 14.50 | 14.70 | 15.00 | +0.35 | +2.47% | 92 | 7,293 | 29.30% |
| AMZN250620P00115000 | 2023-05-26 3:32PM EDT | 2025-06-20 | 16.22 | 16.30 | 16.55 | 0.00 | - | 20 | 0 | 28.49% |
| AMZN251219P00115000 | 2023-05-31 12:50PM EDT | 2025-12-19 | 18.10 | 17.80 | 18.10 | +0.55 | +3.13% | 713 | 0 | 27.70% |
© 2023 Yahoo. All rights reserved.