AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609C001550002023-06-02 2:03PM EDT2023-06-090.010.000.010.00-2580559.38%
AMZN230616C001550002023-06-02 2:03PM EDT2023-06-160.030.020.040.00-316,23749.61%
AMZN230623C001550002023-06-02 2:55PM EDT2023-06-230.060.040.060.00-878042.19%
AMZN230630C001550002023-06-02 1:25PM EDT2023-06-300.090.070.090.00-188338.48%
AMZN230707C001550002023-06-02 2:00PM EDT2023-07-070.110.110.12-0.01-8.33%77835.74%
AMZN230714C001550002023-06-02 1:08PM EDT2023-07-140.170.130.16+0.17-3-34.08%
AMZN230721C001550002023-06-02 3:28PM EDT2023-07-210.210.180.20+0.02+10.53%7043,55332.72%
AMZN230818C001550002023-06-02 3:41PM EDT2023-08-180.740.710.73+0.02+2.78%6351,49633.84%
AMZN230915C001550002023-06-02 3:49PM EDT2023-09-151.101.071.09+0.08+7.84%2423,81232.01%
AMZN231020C001550002023-06-02 2:21PM EDT2023-10-201.751.621.67+0.11+6.71%3065731.26%
AMZN231117C001550002023-06-02 1:50PM EDT2023-11-172.732.512.65+0.34+14.23%3429733.14%
AMZN240119C001550002023-06-02 3:39PM EDT2024-01-193.803.753.85+0.24+6.74%4,29810,78832.43%
AMZN240315C001550002023-06-02 2:58PM EDT2024-03-155.705.405.55+0.56+10.89%631,91133.89%
AMZN240621C001550002023-06-02 3:46PM EDT2024-06-218.067.958.10+0.36+4.68%1063,34934.96%
AMZN240920C001550002023-06-02 10:42AM EDT2024-09-2011.0010.3010.45+2.06+23.04%843635.91%
AMZN250117C001550002023-06-02 3:27PM EDT2025-01-1713.2513.0513.20+0.78+6.26%1063,99736.64%
AMZN250620C001550002023-05-30 1:22PM EDT2025-06-2015.5016.4516.900.00-20124937.95%
AMZN251219C001550002023-06-02 3:21PM EDT2025-12-1920.8020.1520.85+1.35+6.94%12231539.05%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230609P001550002023-06-01 3:54PM EDT2023-06-0932.3530.6031.05+32.35--079.49%
AMZN230616P001550002023-06-02 2:50PM EDT2023-06-1630.2530.5031.00-1.75-5.47%148065.43%
AMZN230630P001550002023-05-22 11:57AM EDT2023-06-3040.4030.3031.200.00-2050.98%
AMZN230714P001550002023-06-02 10:08AM EDT2023-07-1430.5030.4031.30+30.50-2-43.19%
AMZN230721P001550002023-05-31 9:53AM EDT2023-07-2133.7030.3031.200.00-2038.23%
AMZN230818P001550002023-06-02 11:37AM EDT2023-08-1830.3530.4031.35-9.55-23.93%1032.37%
AMZN230915P001550002023-06-02 12:47PM EDT2023-09-1530.1030.4031.45-2.97-8.98%3028.68%
AMZN231020P001550002023-05-11 11:19AM EDT2023-10-2042.8030.6531.250.00-16023.02%
AMZN231117P001550002023-05-25 2:47PM EDT2023-11-1740.6030.9531.650.00--124.07%
AMZN240119P001550002023-06-02 12:58PM EDT2024-01-1931.1531.0032.30-3.54-10.20%760223.80%
AMZN240315P001550002023-06-02 2:22PM EDT2024-03-1531.9231.5533.05-3.38-9.58%5024.17%
AMZN240621P001550002023-04-27 10:27AM EDT2024-06-2147.2035.6537.200.00-2031.35%
AMZN240920P001550002023-04-20 12:38PM EDT2024-09-2050.9538.5540.800.00-25935.19%
AMZN250117P001550002023-06-01 3:32PM EDT2025-01-1735.9734.9036.350.00-4823.65%
AMZN250620P001550002023-04-25 10:51AM EDT2025-06-2051.7042.2544.400.00-2033.34%
AMZN251219P001550002023-06-02 11:31AM EDT2025-12-1938.6038.0538.65-0.60-1.53%31422.23%