AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230602C001500002023-05-30 12:44PM EDT2023-06-020.010.000.000.00-4201,32050.00%
AMZN230609C001500002023-05-31 3:02PM EDT2023-06-090.010.000.000.00-1251,03725.00%
AMZN230616C001500002023-05-31 3:43PM EDT2023-06-160.050.000.000.00-68435,10425.00%
AMZN230623C001500002023-05-31 3:45PM EDT2023-06-230.100.000.000.00-1727725.00%
AMZN230630C001500002023-05-31 3:03PM EDT2023-06-300.130.000.000.00-9263912.50%
AMZN230707C001500002023-05-31 3:44PM EDT2023-07-070.150.000.000.00-68612.50%
AMZN230721C001500002023-05-31 3:56PM EDT2023-07-210.290.000.000.00-5046,70612.50%
AMZN230818C001500002023-05-31 3:59PM EDT2023-08-180.920.000.000.00-6642,51812.50%
AMZN230915C001500002023-05-31 3:45PM EDT2023-09-151.330.000.000.00-3865,3326.25%
AMZN231020C001500002023-05-31 3:56PM EDT2023-10-201.960.000.000.00-1753,5576.25%
AMZN231117C001500002023-05-31 1:25PM EDT2023-11-172.750.000.000.00-995256.25%
AMZN240119C001500002023-05-31 3:57PM EDT2024-01-194.200.000.000.00-76137,1126.25%
AMZN240315C001500002023-05-31 1:22PM EDT2024-03-155.700.000.000.00-383,8876.25%
AMZN240621C001500002023-05-31 3:01PM EDT2024-06-218.160.000.000.00-256,8676.25%
AMZN240920C001500002023-05-31 10:16AM EDT2024-09-2010.830.000.000.00-16133.13%
AMZN250117C001500002023-05-31 3:58PM EDT2025-01-1713.250.000.000.00-36216,2193.13%
AMZN250620C001500002023-05-31 2:54PM EDT2025-06-2016.000.000.000.00-31,2083.13%
AMZN251219C001500002023-05-31 3:36PM EDT2025-12-1919.650.000.000.00-1344,6813.13%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230616P001500002023-05-31 3:54PM EDT2023-06-1629.300.000.000.00-17,2212,4350.00%
AMZN230707P001500002023-05-26 11:52AM EDT2023-07-0729.000.000.000.00-2000.00%
AMZN230721P001500002023-05-31 12:58PM EDT2023-07-2130.250.000.000.00-6320.00%
AMZN230818P001500002023-05-25 9:44AM EDT2023-08-1834.000.000.000.00-1220.00%
AMZN230915P001500002023-05-31 12:36PM EDT2023-09-1530.500.000.000.00-22430.00%
AMZN231020P001500002023-05-10 10:53AM EDT2023-10-2041.200.000.000.00-1000.00%
AMZN240119P001500002023-05-26 2:27PM EDT2024-01-1930.250.000.000.00-61200.00%
AMZN240315P001500002023-05-26 1:59PM EDT2024-03-1530.940.000.000.00-250.00%
AMZN240621P001500002023-05-31 1:51PM EDT2024-06-2132.500.000.000.00-11910.00%
AMZN240920P001500002023-05-30 10:30AM EDT2024-09-2032.200.000.000.00-120.00%
AMZN250117P001500002023-05-30 3:48PM EDT2025-01-1733.240.000.000.00-123110.00%
AMZN250620P001500002023-05-26 2:00PM EDT2025-06-2035.020.000.000.00-6790.00%
AMZN251219P001500002023-05-26 10:38AM EDT2025-12-1937.330.000.000.00-1480.00%