AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609C001300002023-06-02 3:59PM EDT2023-06-090.360.350.37-0.03-7.69%36,81113,06332.42%
AMZN230616C001300002023-06-02 3:59PM EDT2023-06-160.930.920.94+0.07+8.14%12,13826,37831.06%
AMZN230623C001300002023-06-02 3:59PM EDT2023-06-231.321.311.36+0.12+10.00%22,0493,70229.59%
AMZN230630C001300002023-06-02 3:59PM EDT2023-06-301.811.771.83+0.26+16.77%2,7403,27229.57%
AMZN230707C001300002023-06-02 3:59PM EDT2023-07-072.132.112.17+0.30+16.39%49268728.88%
AMZN230714C001300002023-06-02 3:55PM EDT2023-07-142.592.372.94+2.59-1747931.37%
AMZN230721C001300002023-06-02 3:59PM EDT2023-07-212.952.953.05+0.33+12.60%7,08421,70329.64%
AMZN230818C001300002023-06-02 3:59PM EDT2023-08-185.555.505.60+0.40+7.77%3,01616,03935.28%
AMZN230915C001300002023-06-02 3:59PM EDT2023-09-156.716.656.80+0.56+9.11%1,43813,33134.76%
AMZN231020C001300002023-06-02 3:58PM EDT2023-10-208.118.058.20+0.57+7.56%5229,25534.68%
AMZN231117C001300002023-06-02 3:43PM EDT2023-11-179.889.8010.40+0.60+6.47%37957438.22%
AMZN240119C001300002023-06-02 3:58PM EDT2024-01-1911.8911.8512.00+0.57+5.04%81725,15436.63%
AMZN240315C001300002023-06-02 3:57PM EDT2024-03-1514.1014.0514.30+0.63+4.68%1,5823,42038.09%
AMZN240621C001300002023-06-02 3:49PM EDT2024-06-2117.2517.1517.35+0.45+2.68%2646,88038.88%
AMZN240920C001300002023-06-02 3:50PM EDT2024-09-2019.8519.7019.90+1.15+6.15%1143,46139.49%
AMZN250117C001300002023-06-02 3:59PM EDT2025-01-1722.8022.6022.90+1.90+9.09%24319,95940.11%
AMZN250620C001300002023-06-02 3:32PM EDT2025-06-2026.5726.2026.70+1.36+5.39%2721,32841.20%
AMZN251219C001300002023-06-02 2:24PM EDT2025-12-1930.5629.9530.50+1.56+5.38%481,18441.89%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609P001300002023-06-02 3:45PM EDT2023-06-096.155.706.10-1.60-20.65%3604731.84%
AMZN230616P001300002023-06-02 3:50PM EDT2023-06-166.506.356.55-1.55-19.25%3311,26329.05%
AMZN230623P001300002023-06-02 3:50PM EDT2023-06-236.856.457.30-1.03-13.07%461831.54%
AMZN230630P001300002023-06-02 3:26PM EDT2023-06-306.956.857.75-1.30-15.76%10811231.01%
AMZN230707P001300002023-06-02 3:10PM EDT2023-07-077.196.657.40-1.06-12.85%97524.98%
AMZN230721P001300002023-06-02 3:54PM EDT2023-07-217.887.857.95-1.32-14.35%14829224.50%
AMZN230818P001300002023-06-02 3:06PM EDT2023-08-189.759.9010.05-1.45-12.95%4601,50229.38%
AMZN230915P001300002023-06-02 3:57PM EDT2023-09-1510.7010.7010.80-1.15-9.70%1683,60028.04%
AMZN231020P001300002023-06-02 3:44PM EDT2023-10-2011.6011.5011.65-1.15-9.02%4031,59627.10%
AMZN231117P001300002023-06-02 12:49PM EDT2023-11-1712.5712.7013.30-1.12-8.18%902729.71%
AMZN240119P001300002023-06-02 3:17PM EDT2024-01-1913.7413.7513.95-0.86-5.89%29610,94026.98%
AMZN240315P001300002023-06-02 12:28PM EDT2024-03-1515.2314.8015.55-0.87-5.40%51,56427.85%
AMZN240621P001300002023-06-02 11:32AM EDT2024-06-2116.6516.7516.95-0.95-5.40%59,48226.80%
AMZN240920P001300002023-06-02 2:04PM EDT2024-09-2018.0018.1518.60-1.45-7.46%182,85027.02%
AMZN250117P001300002023-06-02 11:50AM EDT2025-01-1719.8519.6020.00-0.81-3.92%7512,90126.38%
AMZN250620P001300002023-06-02 11:01AM EDT2025-06-2021.1921.5021.95-1.31-5.82%111,00326.26%
AMZN251219P001300002023-06-02 3:21PM EDT2025-12-1923.3723.5024.10-0.48-2.01%2535026.29%