AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00140000 | 2023-05-30 3:55PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,023 | 0 | 25.00% |
| AMZN230609C00140000 | 2023-05-30 3:54PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| AMZN230616C00140000 | 2023-05-30 3:55PM EDT | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 12.50% |
| AMZN230623C00140000 | 2023-05-30 3:50PM EDT | 2023-06-23 | 0.29 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 12.50% |
| AMZN230630C00140000 | 2023-05-30 3:55PM EDT | 2023-06-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 12.50% |
| AMZN230707C00140000 | 2023-05-30 3:16PM EDT | 2023-07-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| AMZN230721C00140000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4,401 | 0 | 6.25% |
| AMZN230818C00140000 | 2023-05-30 3:52PM EDT | 2023-08-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 6.25% |
| AMZN230915C00140000 | 2023-05-30 3:47PM EDT | 2023-09-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 6.25% |
| AMZN231020C00140000 | 2023-05-30 3:44PM EDT | 2023-10-20 | 4.13 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AMZN231117C00140000 | 2023-05-30 3:46PM EDT | 2023-11-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 6.25% |
| AMZN240119C00140000 | 2023-05-30 3:55PM EDT | 2024-01-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| AMZN240315C00140000 | 2023-05-30 3:59PM EDT | 2024-03-15 | 9.16 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| AMZN240621C00140000 | 2023-05-30 3:12PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMZN240920C00140000 | 2023-05-30 3:50PM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250117C00140000 | 2023-05-30 3:27PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AMZN250620C00140000 | 2023-05-30 2:06PM EDT | 2025-06-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN251219C00140000 | 2023-05-30 3:54PM EDT | 2025-12-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00140000 | 2023-05-25 1:08PM EDT | 2023-06-02 | 25.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230609P00140000 | 2023-05-30 11:10AM EDT | 2023-06-09 | 18.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN230616P00140000 | 2023-05-30 2:52PM EDT | 2023-06-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMZN230623P00140000 | 2023-05-26 12:22PM EDT | 2023-06-23 | 19.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN230630P00140000 | 2023-05-30 1:05PM EDT | 2023-06-30 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00140000 | 2023-05-30 3:54PM EDT | 2023-07-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230818P00140000 | 2023-05-30 11:10AM EDT | 2023-08-18 | 19.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN230915P00140000 | 2023-05-30 10:11AM EDT | 2023-09-15 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020P00140000 | 2023-05-30 10:26AM EDT | 2023-10-20 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119P00140000 | 2023-05-30 1:38PM EDT | 2024-01-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240315P00140000 | 2023-05-26 10:36AM EDT | 2024-03-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMZN240621P00140000 | 2023-05-26 11:09AM EDT | 2024-06-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920P00140000 | 2023-05-18 2:19PM EDT | 2024-09-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250117P00140000 | 2023-05-30 9:42AM EDT | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00140000 | 2023-05-30 1:08PM EDT | 2025-06-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219P00140000 | 2023-05-30 2:01PM EDT | 2025-12-19 | 29.76 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.