AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00155000 | 2023-06-02 2:03PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 805 | 59.38% |
| AMZN230616C00155000 | 2023-06-02 2:03PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 6,237 | 49.61% |
| AMZN230623C00155000 | 2023-06-02 2:55PM EDT | 2023-06-23 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 780 | 42.19% |
| AMZN230630C00155000 | 2023-06-02 1:25PM EDT | 2023-06-30 | 0.09 | 0.07 | 0.09 | 0.00 | - | 18 | 83 | 38.48% |
| AMZN230707C00155000 | 2023-06-02 2:00PM EDT | 2023-07-07 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 7 | 78 | 35.74% |
| AMZN230714C00155000 | 2023-06-02 1:08PM EDT | 2023-07-14 | 0.17 | 0.13 | 0.16 | +0.17 | - | 3 | - | 34.08% |
| AMZN230721C00155000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 0.21 | 0.18 | 0.20 | +0.02 | +10.53% | 704 | 3,553 | 32.72% |
| AMZN230818C00155000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 0.74 | 0.71 | 0.73 | +0.02 | +2.78% | 635 | 1,496 | 33.84% |
| AMZN230915C00155000 | 2023-06-02 3:49PM EDT | 2023-09-15 | 1.10 | 1.07 | 1.09 | +0.08 | +7.84% | 242 | 3,812 | 32.01% |
| AMZN231020C00155000 | 2023-06-02 2:21PM EDT | 2023-10-20 | 1.75 | 1.62 | 1.67 | +0.11 | +6.71% | 30 | 657 | 31.26% |
| AMZN231117C00155000 | 2023-06-02 1:50PM EDT | 2023-11-17 | 2.73 | 2.51 | 2.65 | +0.34 | +14.23% | 34 | 297 | 33.14% |
| AMZN240119C00155000 | 2023-06-02 3:39PM EDT | 2024-01-19 | 3.80 | 3.75 | 3.85 | +0.24 | +6.74% | 4,298 | 10,788 | 32.43% |
| AMZN240315C00155000 | 2023-06-02 2:58PM EDT | 2024-03-15 | 5.70 | 5.40 | 5.55 | +0.56 | +10.89% | 63 | 1,911 | 33.89% |
| AMZN240621C00155000 | 2023-06-02 3:46PM EDT | 2024-06-21 | 8.06 | 7.95 | 8.10 | +0.36 | +4.68% | 106 | 3,349 | 34.96% |
| AMZN240920C00155000 | 2023-06-02 10:42AM EDT | 2024-09-20 | 11.00 | 10.30 | 10.45 | +2.06 | +23.04% | 8 | 436 | 35.91% |
| AMZN250117C00155000 | 2023-06-02 3:27PM EDT | 2025-01-17 | 13.25 | 13.05 | 13.20 | +0.78 | +6.26% | 106 | 3,997 | 36.64% |
| AMZN250620C00155000 | 2023-05-30 1:22PM EDT | 2025-06-20 | 15.50 | 16.45 | 16.90 | 0.00 | - | 201 | 249 | 37.95% |
| AMZN251219C00155000 | 2023-06-02 3:21PM EDT | 2025-12-19 | 20.80 | 20.15 | 20.85 | +1.35 | +6.94% | 122 | 315 | 39.05% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00155000 | 2023-06-01 3:54PM EDT | 2023-06-09 | 32.35 | 30.60 | 31.05 | +32.35 | - | - | 0 | 79.49% |
| AMZN230616P00155000 | 2023-06-02 2:50PM EDT | 2023-06-16 | 30.25 | 30.50 | 31.00 | -1.75 | -5.47% | 148 | 0 | 65.43% |
| AMZN230630P00155000 | 2023-05-22 11:57AM EDT | 2023-06-30 | 40.40 | 30.30 | 31.20 | 0.00 | - | 2 | 0 | 50.98% |
| AMZN230714P00155000 | 2023-06-02 10:08AM EDT | 2023-07-14 | 30.50 | 30.40 | 31.30 | +30.50 | - | 2 | - | 43.19% |
| AMZN230721P00155000 | 2023-05-31 9:53AM EDT | 2023-07-21 | 33.70 | 30.30 | 31.20 | 0.00 | - | 2 | 0 | 38.23% |
| AMZN230818P00155000 | 2023-06-02 11:37AM EDT | 2023-08-18 | 30.35 | 30.40 | 31.35 | -9.55 | -23.93% | 1 | 0 | 32.37% |
| AMZN230915P00155000 | 2023-06-02 12:47PM EDT | 2023-09-15 | 30.10 | 30.40 | 31.45 | -2.97 | -8.98% | 3 | 0 | 28.68% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 2023-10-20 | 42.80 | 30.65 | 31.25 | 0.00 | - | 16 | 0 | 23.02% |
| AMZN231117P00155000 | 2023-05-25 2:47PM EDT | 2023-11-17 | 40.60 | 30.95 | 31.65 | 0.00 | - | - | 1 | 24.07% |
| AMZN240119P00155000 | 2023-06-02 12:58PM EDT | 2024-01-19 | 31.15 | 31.00 | 32.30 | -3.54 | -10.20% | 7 | 602 | 23.80% |
| AMZN240315P00155000 | 2023-06-02 2:22PM EDT | 2024-03-15 | 31.92 | 31.55 | 33.05 | -3.38 | -9.58% | 5 | 0 | 24.17% |
| AMZN240621P00155000 | 2023-04-27 10:27AM EDT | 2024-06-21 | 47.20 | 35.65 | 37.20 | 0.00 | - | 2 | 0 | 31.35% |
| AMZN240920P00155000 | 2023-04-20 12:38PM EDT | 2024-09-20 | 50.95 | 38.55 | 40.80 | 0.00 | - | 25 | 9 | 35.19% |
| AMZN250117P00155000 | 2023-06-01 3:32PM EDT | 2025-01-17 | 35.97 | 34.90 | 36.35 | 0.00 | - | 4 | 8 | 23.65% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 2025-06-20 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 33.34% |
| AMZN251219P00155000 | 2023-06-02 11:31AM EDT | 2025-12-19 | 38.60 | 38.05 | 38.65 | -0.60 | -1.53% | 3 | 14 | 22.23% |
© 2023 Yahoo. All rights reserved.