AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:119.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00119000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 2.97 | 2.87 | 3.00 | -4.94 | -62.45% | 664 | 1,579 | 37.99% |
| AMZN230616C00119000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 4.00 | 3.95 | 4.10 | -4.19 | -51.16% | 327 | 1,378 | 35.89% |
| AMZN230623C00119000 | 2023-06-07 3:48PM EDT | 2023-06-23 | 4.36 | 4.50 | 4.70 | -4.28 | -49.54% | 255 | 561 | 33.57% |
| AMZN230630C00119000 | 2023-06-07 3:51PM EDT | 2023-06-30 | 5.15 | 5.05 | 5.30 | -3.76 | -42.20% | 101 | 469 | 33.28% |
| AMZN230707C00119000 | 2023-06-07 3:28PM EDT | 2023-07-07 | 5.62 | 5.45 | 5.70 | -3.88 | -40.84% | 29 | 143 | 32.22% |
| AMZN230714C00119000 | 2023-06-07 3:59PM EDT | 2023-07-14 | 6.15 | 5.55 | 6.20 | -3.66 | -37.31% | 17 | 35 | 32.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00119000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.63 | 0.60 | 0.63 | +0.59 | +1,475.00% | 17,782 | 3,599 | 34.23% |
| AMZN230616P00119000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 1.59 | 1.54 | 1.59 | +1.26 | +381.82% | 2,546 | 3,316 | 32.18% |
| AMZN230623P00119000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 2.07 | 2.00 | 2.22 | +1.48 | +250.85% | 2,274 | 1,347 | 31.08% |
| AMZN230630P00119000 | 2023-06-07 3:56PM EDT | 2023-06-30 | 2.58 | 2.50 | 2.74 | +1.66 | +180.43% | 93 | 548 | 30.53% |
| AMZN230707P00119000 | 2023-06-07 3:43PM EDT | 2023-07-07 | 3.03 | 2.72 | 3.05 | +1.80 | +146.34% | 184 | 102 | 29.14% |
| AMZN230714P00119000 | 2023-06-07 3:54PM EDT | 2023-07-14 | 3.25 | 3.15 | 3.30 | +1.77 | +119.59% | 25 | 69 | 27.98% |
© 2023 Yahoo. All rights reserved.