AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00145000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 981 | 772 | 57.03% |
| AMZN230609C00145000 | 2023-05-26 3:12PM EDT | 2023-06-09 | 0.08 | 0.06 | 0.07 | +0.07 | +700.00% | 283 | 68 | 46.88% |
| AMZN230616C00145000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.15 | +0.09 | +225.00% | 4,274 | 17,613 | 42.58% |
| AMZN230623C00145000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 0.16 | 0.16 | 0.18 | +0.09 | +128.57% | 656 | 201 | 37.84% |
| AMZN230630C00145000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 0.24 | 0.21 | 0.24 | +0.14 | +140.00% | 686 | 249 | 35.55% |
| AMZN230707C00145000 | 2023-05-26 3:36PM EDT | 2023-07-07 | 0.27 | 0.13 | 0.30 | +0.27 | - | 10 | - | 33.84% |
| AMZN230721C00145000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.46 | 0.46 | 0.47 | +0.26 | +130.00% | 6,363 | 6,446 | 32.13% |
| AMZN230818C00145000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 1.38 | 1.36 | 1.40 | +0.64 | +86.49% | 624 | 1,163 | 34.80% |
| AMZN230915C00145000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 1.86 | 1.91 | 1.97 | +0.68 | +57.63% | 322 | 2,410 | 33.61% |
| AMZN231020C00145000 | 2023-05-26 3:32PM EDT | 2023-10-20 | 2.71 | 2.62 | 2.75 | +1.05 | +63.25% | 341 | 4,035 | 33.02% |
| AMZN231117C00145000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 3.95 | 3.80 | 3.95 | +3.95 | - | 1,158 | 35 | 34.96% |
| AMZN240119C00145000 | 2023-05-26 3:27PM EDT | 2024-01-19 | 5.40 | 5.30 | 5.40 | +1.60 | +42.11% | 246 | 7,461 | 34.45% |
| AMZN240315C00145000 | 2023-05-26 1:06PM EDT | 2024-03-15 | 7.50 | 7.05 | 7.25 | +2.10 | +38.89% | 21 | 915 | 35.82% |
| AMZN240621C00145000 | 2023-05-26 3:53PM EDT | 2024-06-21 | 9.55 | 9.60 | 9.80 | +1.75 | +22.44% | 199 | 10,044 | 36.50% |
| AMZN240920C00145000 | 2023-05-26 3:49PM EDT | 2024-09-20 | 11.89 | 11.95 | 12.15 | +2.25 | +23.34% | 19 | 609 | 37.30% |
| AMZN250117C00145000 | 2023-05-26 2:14PM EDT | 2025-01-17 | 15.20 | 14.65 | 15.00 | +3.02 | +24.79% | 121 | 3,531 | 38.11% |
| AMZN250620C00145000 | 2023-05-26 2:35PM EDT | 2025-06-20 | 18.64 | 18.00 | 18.45 | +3.29 | +21.43% | 2 | 135 | 39.03% |
| AMZN251219C00145000 | 2023-05-26 3:21PM EDT | 2025-12-19 | 21.85 | 21.60 | 22.10 | +3.50 | +19.07% | 61 | 331 | 39.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00145000 | 2023-05-22 12:16PM EDT | 2023-06-02 | 30.50 | 24.60 | 25.20 | 0.00 | - | 20 | 0 | 54.69% |
| AMZN230609P00145000 | 2023-05-15 10:14AM EDT | 2023-06-09 | 35.25 | 24.65 | 25.20 | 0.00 | - | 2 | 0 | 60.45% |
| AMZN230616P00145000 | 2023-05-25 3:17PM EDT | 2023-06-16 | 30.10 | 24.70 | 25.15 | 0.00 | - | 178 | 56 | 47.12% |
| AMZN230721P00145000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 24.08 | 24.40 | 25.55 | -5.79 | -19.38% | 1 | 0 | 34.82% |
| AMZN230818P00145000 | 2023-05-23 11:00AM EDT | 2023-08-18 | 29.00 | 24.65 | 25.70 | 0.00 | - | 60 | 0 | 29.86% |
| AMZN230915P00145000 | 2023-05-26 11:18AM EDT | 2023-09-15 | 25.30 | 25.20 | 25.70 | -4.40 | -14.81% | 5 | 16 | 25.83% |
| AMZN231020P00145000 | 2023-05-04 1:20PM EDT | 2023-10-20 | 40.38 | 25.50 | 26.20 | 0.00 | - | 1 | 0 | 25.76% |
| AMZN231117P00145000 | 2023-05-24 2:27PM EDT | 2023-11-17 | 29.13 | 25.55 | 26.90 | +29.13 | - | - | 8 | 27.05% |
| AMZN240119P00145000 | 2023-05-26 2:22PM EDT | 2024-01-19 | 26.20 | 26.35 | 27.25 | -3.60 | -12.08% | 35 | 262 | 24.52% |
| AMZN240315P00145000 | 2023-05-26 1:29PM EDT | 2024-03-15 | 26.80 | 27.35 | 28.30 | -2.05 | -7.11% | 21 | 32 | 25.39% |
| AMZN240621P00145000 | 2023-05-26 10:48AM EDT | 2024-06-21 | 29.15 | 28.40 | 29.15 | -3.08 | -9.56% | 2 | 14 | 24.13% |
| AMZN240920P00145000 | 2023-04-28 3:56PM EDT | 2024-09-20 | 40.73 | 28.60 | 29.90 | 0.00 | - | 8 | 9 | 23.37% |
| AMZN250117P00145000 | 2023-05-25 11:47AM EDT | 2025-01-17 | 34.20 | 30.20 | 31.70 | 0.00 | - | 1 | 554 | 24.26% |
| AMZN250620P00145000 | 2023-05-18 10:56AM EDT | 2025-06-20 | 33.80 | 31.80 | 33.35 | 0.00 | - | 1 | 26 | 24.25% |
| AMZN251219P00145000 | 2023-05-24 9:33AM EDT | 2025-12-19 | 36.35 | 33.50 | 34.75 | 0.00 | - | 3 | 18 | 23.71% |
© 2023 Yahoo. All rights reserved.