AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00120000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.11 | 2.09 | 2.12 | +1.54 | +270.18% | 45,832 | 12,103 | 33.62% |
| AMZN230609C00120000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 3.05 | 3.05 | 3.15 | +1.83 | +150.00% | 8,200 | 6,094 | 34.24% |
| AMZN230616C00120000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.90 | 3.85 | 3.95 | +2.08 | +114.29% | 27,722 | 68,008 | 34.74% |
| AMZN230623C00120000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 4.37 | 4.30 | 4.40 | +2.23 | +104.21% | 2,180 | 7,031 | 33.36% |
| AMZN230630C00120000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 4.95 | 4.85 | 5.00 | +2.30 | +86.79% | 5,158 | 1,620 | 33.84% |
| AMZN230707C00120000 | 2023-05-26 3:54PM EDT | 2023-07-07 | 5.10 | 5.25 | 5.40 | +5.10 | - | 396 | 8 | 33.31% |
| AMZN230721C00120000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 6.30 | 6.25 | 6.30 | +2.50 | +65.79% | 9,086 | 23,860 | 33.61% |
| AMZN230818C00120000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 8.90 | 8.90 | 8.95 | +2.70 | +43.55% | 3,473 | 32,947 | 39.00% |
| AMZN230915C00120000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 10.18 | 10.10 | 10.20 | +2.83 | +38.50% | 1,549 | 13,751 | 38.48% |
| AMZN231020C00120000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 11.58 | 11.50 | 11.65 | +2.88 | +33.10% | 859 | 8,056 | 38.37% |
| AMZN231117C00120000 | 2023-05-26 3:31PM EDT | 2023-11-17 | 13.21 | 12.40 | 13.55 | +13.21 | - | 326 | 423 | 40.94% |
| AMZN240119C00120000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 15.35 | 15.20 | 15.40 | +3.15 | +25.82% | 1,678 | 33,623 | 39.92% |
| AMZN240315C00120000 | 2023-05-26 3:09PM EDT | 2024-03-15 | 17.85 | 17.30 | 17.45 | +3.87 | +27.68% | 1,872 | 4,318 | 40.75% |
| AMZN240621C00120000 | 2023-05-26 3:54PM EDT | 2024-06-21 | 20.00 | 20.00 | 20.35 | +2.85 | +16.62% | 406 | 6,637 | 41.24% |
| AMZN240920C00120000 | 2023-05-26 2:20PM EDT | 2024-09-20 | 23.20 | 22.50 | 22.80 | +4.07 | +21.28% | 114 | 1,098 | 41.71% |
| AMZN250117C00120000 | 2023-05-26 3:51PM EDT | 2025-01-17 | 25.05 | 25.15 | 25.65 | +2.85 | +12.84% | 433 | 4,521 | 42.14% |
| AMZN250620C00120000 | 2023-05-26 3:01PM EDT | 2025-06-20 | 29.45 | 28.55 | 29.00 | +4.65 | +18.75% | 56 | 1,095 | 42.67% |
| AMZN251219C00120000 | 2023-05-26 3:58PM EDT | 2025-12-19 | 32.10 | 32.10 | 33.00 | +3.35 | +11.65% | 377 | 1,619 | 43.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00120000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.91 | 1.89 | 1.93 | -3.54 | -64.95% | 17,301 | 360 | 32.32% |
| AMZN230609P00120000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.75 | 2.75 | 2.82 | -3.60 | -56.69% | 1,687 | 350 | 31.81% |
| AMZN230616P00120000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.45 | 3.40 | 3.50 | -2.95 | -46.09% | 3,941 | 21,747 | 31.71% |
| AMZN230623P00120000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 3.80 | 3.70 | 3.90 | -2.90 | -43.28% | 246 | 55 | 30.37% |
| AMZN230630P00120000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 4.28 | 4.20 | 4.30 | -2.87 | -40.14% | 527 | 183 | 29.81% |
| AMZN230707P00120000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 4.58 | 4.50 | 5.20 | +4.58 | - | 103 | 1 | 32.75% |
| AMZN230721P00120000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 5.35 | 5.25 | 5.35 | -2.64 | -33.04% | 5,019 | 7,710 | 29.09% |
| AMZN230818P00120000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 7.50 | 7.40 | 7.50 | -2.25 | -23.08% | 3,249 | 5,346 | 33.12% |
| AMZN230915P00120000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 8.25 | 8.15 | 8.30 | -2.40 | -22.54% | 1,962 | 7,461 | 31.68% |
| AMZN231020P00120000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 9.10 | 9.05 | 9.15 | -2.30 | -20.18% | 769 | 4,112 | 30.45% |
| AMZN231117P00120000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 10.35 | 9.10 | 11.25 | +10.35 | - | 23 | 67 | 34.28% |
| AMZN240119P00120000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 11.50 | 11.10 | 11.50 | -2.10 | -15.44% | 332 | 52,189 | 30.02% |
| AMZN240315P00120000 | 2023-05-26 1:56PM EDT | 2024-03-15 | 12.25 | 12.50 | 12.70 | -2.59 | -17.45% | 637 | 1,289 | 29.82% |
| AMZN240621P00120000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 14.25 | 13.85 | 14.20 | -2.20 | -13.37% | 589 | 8,759 | 28.88% |
| AMZN240920P00120000 | 2023-05-26 3:54PM EDT | 2024-09-20 | 15.48 | 15.25 | 15.70 | -2.12 | -12.05% | 4 | 1,723 | 28.77% |
| AMZN250117P00120000 | 2023-05-26 3:54PM EDT | 2025-01-17 | 17.02 | 16.50 | 17.35 | -1.66 | -8.89% | 140 | 6,800 | 28.49% |
| AMZN250620P00120000 | 2023-05-26 2:08PM EDT | 2025-06-20 | 18.20 | 18.25 | 18.90 | -2.33 | -11.35% | 21 | 375 | 27.72% |
| AMZN251219P00120000 | 2023-05-26 3:52PM EDT | 2025-12-19 | 20.25 | 19.25 | 20.30 | -1.50 | -6.90% | 237 | 443 | 26.75% |
© 2023 Yahoo. All rights reserved.