AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00125000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74,391 | 0 | 3.13% |
| AMZN230616C00125000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 24,029 | 0 | 1.56% |
| AMZN230623C00125000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,435 | 0 | 0.78% |
| AMZN230630C00125000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,572 | 0 | 0.78% |
| AMZN230707C00125000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4,736 | 0 | 0.78% |
| AMZN230714C00125000 | 2023-06-08 3:56PM EDT | 2023-07-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.78% |
| AMZN230721C00125000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10,718 | 0 | 0.39% |
| AMZN230818C00125000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3,388 | 0 | 0.39% |
| AMZN230915C00125000 | 2023-06-08 3:59PM EDT | 2023-09-15 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 0.39% |
| AMZN231020C00125000 | 2023-06-08 3:31PM EDT | 2023-10-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.39% |
| AMZN231117C00125000 | 2023-06-08 3:53PM EDT | 2023-11-17 | 11.92 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.20% |
| AMZN240119C00125000 | 2023-06-08 3:53PM EDT | 2024-01-19 | 14.01 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.20% |
| AMZN240315C00125000 | 2023-06-08 3:39PM EDT | 2024-03-15 | 16.24 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.20% |
| AMZN240621C00125000 | 2023-06-08 3:04PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| AMZN240920C00125000 | 2023-06-08 2:54PM EDT | 2024-09-20 | 21.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| AMZN250117C00125000 | 2023-06-08 3:50PM EDT | 2025-01-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.20% |
| AMZN250620C00125000 | 2023-06-08 3:35PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.10% |
| AMZN251219C00125000 | 2023-06-08 3:53PM EDT | 2025-12-19 | 32.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00125000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19,123 | 0 | 0.00% |
| AMZN230616P00125000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5,307 | 0 | 0.00% |
| AMZN230623P00125000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 3.20 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| AMZN230630P00125000 | 2023-06-08 3:57PM EDT | 2023-06-30 | 3.70 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AMZN230707P00125000 | 2023-06-08 3:45PM EDT | 2023-07-07 | 4.12 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AMZN230714P00125000 | 2023-06-08 3:50PM EDT | 2023-07-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AMZN230721P00125000 | 2023-06-08 3:55PM EDT | 2023-07-21 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4,972 | 0 | 0.00% |
| AMZN230818P00125000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 0.00% |
| AMZN230915P00125000 | 2023-06-08 1:54PM EDT | 2023-09-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.00% |
| AMZN231020P00125000 | 2023-06-08 2:32PM EDT | 2023-10-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AMZN231117P00125000 | 2023-06-08 3:53PM EDT | 2023-11-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN240119P00125000 | 2023-06-08 3:45PM EDT | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.00% |
| AMZN240315P00125000 | 2023-06-08 2:43PM EDT | 2024-03-15 | 12.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240621P00125000 | 2023-06-08 3:12PM EDT | 2024-06-21 | 14.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920P00125000 | 2023-06-08 2:49PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00125000 | 2023-06-08 3:26PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AMZN250620P00125000 | 2023-06-08 2:12PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMZN251219P00125000 | 2023-06-08 2:31PM EDT | 2025-12-19 | 20.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.