AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00160000 | 2023-05-30 10:19AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| AMZN230609C00160000 | 2023-05-30 2:25PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AMZN230616C00160000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN230623C00160000 | 2023-05-30 2:31PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN230630C00160000 | 2023-05-30 1:17PM EDT | 2023-06-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| AMZN230721C00160000 | 2023-05-30 3:20PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| AMZN230818C00160000 | 2023-05-30 3:56PM EDT | 2023-08-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 12.50% |
| AMZN230915C00160000 | 2023-05-30 3:55PM EDT | 2023-09-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AMZN231020C00160000 | 2023-05-30 3:00PM EDT | 2023-10-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMZN231117C00160000 | 2023-05-30 3:56PM EDT | 2023-11-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 6.25% |
| AMZN240119C00160000 | 2023-05-30 3:17PM EDT | 2024-01-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| AMZN240315C00160000 | 2023-05-30 3:29PM EDT | 2024-03-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| AMZN240621C00160000 | 2023-05-30 1:01PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 6.25% |
| AMZN240920C00160000 | 2023-05-30 3:38PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250117C00160000 | 2023-05-30 1:20PM EDT | 2025-01-17 | 10.71 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN250620C00160000 | 2023-05-25 1:41PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00160000 | 2023-05-30 3:36PM EDT | 2025-12-19 | 17.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00160000 | 2023-05-22 12:14PM EDT | 2023-06-02 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230616P00160000 | 2023-05-26 3:23PM EDT | 2023-06-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230630P00160000 | 2023-05-26 12:00PM EDT | 2023-06-30 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00160000 | 2023-05-26 11:22AM EDT | 2023-07-21 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230818P00160000 | 2023-05-26 9:32AM EDT | 2023-08-18 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230915P00160000 | 2023-05-15 10:08AM EDT | 2023-09-15 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 2023-10-20 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00160000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 39.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00160000 | 2023-05-24 11:12AM EDT | 2024-03-15 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00160000 | 2023-05-26 12:41PM EDT | 2024-06-21 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00160000 | 2023-05-30 11:08AM EDT | 2024-09-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00160000 | 2023-05-30 3:57PM EDT | 2025-01-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 2025-06-20 | 46.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00160000 | 2023-05-25 3:46PM EDT | 2025-12-19 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.