AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00150000 | 2023-05-30 12:44PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 1,320 | 50.00% |
| AMZN230609C00150000 | 2023-05-31 3:02PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 1,037 | 25.00% |
| AMZN230616C00150000 | 2023-05-31 3:43PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 684 | 35,104 | 25.00% |
| AMZN230623C00150000 | 2023-05-31 3:45PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 277 | 25.00% |
| AMZN230630C00150000 | 2023-05-31 3:03PM EDT | 2023-06-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 92 | 639 | 12.50% |
| AMZN230707C00150000 | 2023-05-31 3:44PM EDT | 2023-07-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 12.50% |
| AMZN230721C00150000 | 2023-05-31 3:56PM EDT | 2023-07-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 504 | 6,706 | 12.50% |
| AMZN230818C00150000 | 2023-05-31 3:59PM EDT | 2023-08-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 664 | 2,518 | 12.50% |
| AMZN230915C00150000 | 2023-05-31 3:45PM EDT | 2023-09-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 386 | 5,332 | 6.25% |
| AMZN231020C00150000 | 2023-05-31 3:56PM EDT | 2023-10-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 175 | 3,557 | 6.25% |
| AMZN231117C00150000 | 2023-05-31 1:25PM EDT | 2023-11-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 99 | 525 | 6.25% |
| AMZN240119C00150000 | 2023-05-31 3:57PM EDT | 2024-01-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 761 | 37,112 | 6.25% |
| AMZN240315C00150000 | 2023-05-31 1:22PM EDT | 2024-03-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 38 | 3,887 | 6.25% |
| AMZN240621C00150000 | 2023-05-31 3:01PM EDT | 2024-06-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | 25 | 6,867 | 6.25% |
| AMZN240920C00150000 | 2023-05-31 10:16AM EDT | 2024-09-20 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 3.13% |
| AMZN250117C00150000 | 2023-05-31 3:58PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 362 | 16,219 | 3.13% |
| AMZN250620C00150000 | 2023-05-31 2:54PM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,208 | 3.13% |
| AMZN251219C00150000 | 2023-05-31 3:36PM EDT | 2025-12-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 134 | 4,681 | 3.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00150000 | 2023-05-31 3:54PM EDT | 2023-06-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 17,221 | 2,435 | 0.00% |
| AMZN230707P00150000 | 2023-05-26 11:52AM EDT | 2023-07-07 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230721P00150000 | 2023-05-31 12:58PM EDT | 2023-07-21 | 30.25 | 0.00 | 0.00 | 0.00 | - | 63 | 2 | 0.00% |
| AMZN230818P00150000 | 2023-05-25 9:44AM EDT | 2023-08-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230915P00150000 | 2023-05-31 12:36PM EDT | 2023-09-15 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| AMZN231020P00150000 | 2023-05-10 10:53AM EDT | 2023-10-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P00150000 | 2023-05-26 2:27PM EDT | 2024-01-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| AMZN240315P00150000 | 2023-05-26 1:59PM EDT | 2024-03-15 | 30.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN240621P00150000 | 2023-05-31 1:51PM EDT | 2024-06-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 0.00% |
| AMZN240920P00150000 | 2023-05-30 10:30AM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250117P00150000 | 2023-05-30 3:48PM EDT | 2025-01-17 | 33.24 | 0.00 | 0.00 | 0.00 | - | 12 | 311 | 0.00% |
| AMZN250620P00150000 | 2023-05-26 2:00PM EDT | 2025-06-20 | 35.02 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| AMZN251219P00150000 | 2023-05-26 10:38AM EDT | 2025-12-19 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
© 2023 Yahoo. All rights reserved.