AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00135000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 322 | 2,114 | 46.29% |
| AMZN230609C00135000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.22 | 0.21 | 0.22 | +0.15 | +214.29% | 1,397 | 1,758 | 38.87% |
| AMZN230616C00135000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.40 | 0.39 | 0.40 | +0.25 | +166.67% | 2,720 | 24,352 | 35.89% |
| AMZN230623C00135000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 0.52 | 0.50 | 0.53 | +0.33 | +173.68% | 378 | 415 | 33.20% |
| AMZN230630C00135000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.68 | 0.67 | 0.70 | +0.41 | +151.85% | 428 | 633 | 31.98% |
| AMZN230707C00135000 | 2023-05-26 3:55PM EDT | 2023-07-07 | 0.86 | 0.82 | 0.88 | +0.86 | - | 65 | - | 31.18% |
| AMZN230721C00135000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.34 | 1.26 | 1.34 | +0.74 | +123.33% | 7,030 | 11,262 | 30.95% |
| AMZN230818C00135000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 3.10 | 3.05 | 3.15 | +1.25 | +67.57% | 1,865 | 7,332 | 35.63% |
| AMZN230915C00135000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 3.99 | 3.95 | 4.05 | +1.42 | +55.25% | 718 | 6,525 | 34.79% |
| AMZN231020C00135000 | 2023-05-26 2:43PM EDT | 2023-10-20 | 5.31 | 5.05 | 5.20 | +1.96 | +58.51% | 450 | 4,655 | 34.56% |
| AMZN231117C00135000 | 2023-05-26 3:50PM EDT | 2023-11-17 | 6.50 | 6.55 | 6.70 | +6.50 | - | 115 | 317 | 36.54% |
| AMZN240119C00135000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 8.50 | 8.35 | 8.50 | +2.12 | +33.23% | 1,408 | 22,463 | 36.17% |
| AMZN240315C00135000 | 2023-05-26 3:30PM EDT | 2024-03-15 | 10.54 | 10.40 | 10.60 | +2.39 | +29.33% | 199 | 2,762 | 37.54% |
| AMZN240621C00135000 | 2023-05-26 3:05PM EDT | 2024-06-21 | 13.60 | 13.15 | 13.35 | +2.65 | +24.20% | 150 | 4,518 | 38.09% |
| AMZN240920C00135000 | 2023-05-26 3:36PM EDT | 2024-09-20 | 15.63 | 15.55 | 15.80 | +2.56 | +19.59% | 26 | 1,954 | 38.77% |
| AMZN250117C00135000 | 2023-05-26 3:11PM EDT | 2025-01-17 | 18.90 | 18.30 | 18.80 | +3.19 | +20.31% | 64 | 3,597 | 39.59% |
| AMZN250620C00135000 | 2023-05-26 3:02PM EDT | 2025-06-20 | 22.50 | 21.85 | 22.30 | +2.90 | +14.80% | 58 | 681 | 40.41% |
| AMZN251219C00135000 | 2023-05-26 3:48PM EDT | 2025-12-19 | 25.35 | 25.35 | 25.85 | +3.25 | +14.71% | 15 | 405 | 40.93% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00135000 | 2023-05-26 10:00AM EDT | 2023-06-02 | 17.15 | 14.80 | 15.05 | -3.20 | -15.72% | 1 | 0 | 53.61% |
| AMZN230609P00135000 | 2023-05-22 12:20PM EDT | 2023-06-09 | 20.15 | 14.55 | 15.40 | +20.15 | - | - | 0 | 47.36% |
| AMZN230616P00135000 | 2023-05-25 12:20PM EDT | 2023-06-16 | 19.90 | 14.65 | 15.35 | 0.00 | - | 40 | 275 | 37.21% |
| AMZN230623P00135000 | 2023-05-26 2:23PM EDT | 2023-06-23 | 14.40 | 14.85 | 15.45 | -10.75 | -42.74% | 3 | 0 | 33.72% |
| AMZN230630P00135000 | 2023-05-26 3:37PM EDT | 2023-06-30 | 15.27 | 14.75 | 15.65 | -2.73 | -15.17% | 1 | 0 | 32.76% |
| AMZN230721P00135000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 14.95 | 15.40 | 15.65 | -3.70 | -19.84% | 6 | 68 | 25.77% |
| AMZN230818P00135000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 16.90 | 16.20 | 16.95 | -3.55 | -17.36% | 12 | 47 | 29.65% |
| AMZN230915P00135000 | 2023-05-26 1:25PM EDT | 2023-09-15 | 16.48 | 17.05 | 17.35 | -3.45 | -17.31% | 9 | 384 | 27.61% |
| AMZN231020P00135000 | 2023-05-26 2:15PM EDT | 2023-10-20 | 17.35 | 17.65 | 17.85 | -3.03 | -14.87% | 7 | 80 | 26.13% |
| AMZN231117P00135000 | 2023-05-23 10:48AM EDT | 2023-11-17 | 21.55 | 18.35 | 19.00 | +21.55 | - | - | 1 | 28.01% |
| AMZN240119P00135000 | 2023-05-26 3:06PM EDT | 2024-01-19 | 19.15 | 19.40 | 19.70 | -2.50 | -11.55% | 3 | 9,806 | 26.04% |
| AMZN240315P00135000 | 2023-05-26 11:34AM EDT | 2024-03-15 | 20.15 | 20.45 | 20.80 | -5.15 | -20.36% | 50 | 176 | 26.22% |
| AMZN240621P00135000 | 2023-05-24 3:18PM EDT | 2024-06-21 | 23.95 | 21.80 | 22.55 | 0.00 | - | 1 | 5,667 | 26.43% |
| AMZN240920P00135000 | 2023-05-18 10:27AM EDT | 2024-09-20 | 24.05 | 22.95 | 23.35 | 0.00 | - | 3 | 3,657 | 25.32% |
| AMZN250117P00135000 | 2023-05-26 3:05PM EDT | 2025-01-17 | 24.35 | 23.95 | 24.75 | -2.95 | -10.81% | 7 | 3,109 | 25.02% |
| AMZN250620P00135000 | 2023-05-26 1:58PM EDT | 2025-06-20 | 25.85 | 25.95 | 27.05 | -2.29 | -8.14% | 3 | 68 | 25.71% |
| AMZN251219P00135000 | 2023-05-26 2:11PM EDT | 2025-12-19 | 27.48 | 27.55 | 28.25 | -2.98 | -9.78% | 2 | 53 | 24.66% |
© 2023 Yahoo. All rights reserved.