AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00165000 | 2023-05-30 1:24PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 501 | 7,373 | 50.00% |
| AMZN230721C00165000 | 2023-05-31 11:36AM EDT | 2023-07-21 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 10 | 3,580 | 38.87% |
| AMZN230818C00165000 | 2023-05-31 9:30AM EDT | 2023-08-18 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 119 | 413 | 37.11% |
| AMZN230915C00165000 | 2023-05-31 10:24AM EDT | 2023-09-15 | 0.50 | 0.43 | 0.46 | -0.04 | -7.41% | 7 | 1,709 | 34.55% |
| AMZN231020C00165000 | 2023-05-31 11:19AM EDT | 2023-10-20 | 0.71 | 0.68 | 0.71 | -0.09 | -11.25% | 10 | 433 | 32.79% |
| AMZN231117C00165000 | 2023-05-31 9:56AM EDT | 2023-11-17 | 1.36 | 1.13 | 1.16 | +0.06 | +4.62% | 1 | 146 | 33.55% |
| AMZN240119C00165000 | 2023-05-31 10:03AM EDT | 2024-01-19 | 2.10 | 1.83 | 1.88 | -0.05 | -2.33% | 3 | 6,793 | 32.53% |
| AMZN240315C00165000 | 2023-05-31 12:00PM EDT | 2024-03-15 | 2.96 | 2.92 | 3.00 | -0.36 | -10.84% | 1 | 598 | 33.63% |
| AMZN240621C00165000 | 2023-05-30 3:15PM EDT | 2024-06-21 | 5.20 | 4.65 | 4.80 | 0.00 | - | 4 | 2,745 | 34.24% |
| AMZN240920C00165000 | 2023-05-30 11:39AM EDT | 2024-09-20 | 7.01 | 6.50 | 6.60 | 0.00 | - | 2 | 684 | 34.94% |
| AMZN250117C00165000 | 2023-05-30 2:51PM EDT | 2025-01-17 | 9.70 | 8.70 | 9.00 | 0.00 | - | 6 | 2,109 | 35.82% |
| AMZN250620C00165000 | 2023-05-30 12:47PM EDT | 2025-06-20 | 12.65 | 11.65 | 12.05 | 0.00 | - | 1 | 34 | 36.79% |
| AMZN251219C00165000 | 2023-05-30 3:36PM EDT | 2025-12-19 | 16.05 | 14.80 | 15.25 | 0.00 | - | 11 | 258 | 37.39% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00165000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 66.85 | 57.80 | 58.25 | 0.00 | - | 92 | 0 | 249.26% |
| AMZN230721P00165000 | 2023-02-13 1:26PM EDT | 2023-07-21 | 65.80 | 68.00 | 69.70 | 0.00 | - | 1 | 0 | 203.82% |
| AMZN230915P00165000 | 2023-01-11 4:02PM EDT | 2023-09-15 | 70.83 | 66.65 | 68.15 | 0.00 | - | 2 | 1 | 135.83% |
| AMZN240119P00165000 | 2023-05-26 12:10PM EDT | 2024-01-19 | 44.10 | 45.25 | 45.85 | 0.00 | - | 50 | 0 | 21.97% |
| AMZN240315P00165000 | 2023-02-06 3:51PM EDT | 2024-03-15 | 62.41 | 70.35 | 71.75 | 0.00 | - | - | 0 | 91.51% |
| AMZN240621P00165000 | 2023-05-23 3:29PM EDT | 2024-06-21 | 50.01 | 45.70 | 46.55 | 0.00 | - | 1 | 0 | 21.63% |
| AMZN250117P00165000 | 2023-05-22 1:26PM EDT | 2025-01-17 | 50.20 | 46.30 | 46.90 | 0.00 | - | 2 | 6 | 18.75% |
| AMZN250620P00165000 | 2023-05-22 10:47AM EDT | 2025-06-20 | 51.15 | 46.80 | 48.90 | 0.00 | - | 1 | 1 | 21.75% |
| AMZN251219P00165000 | 2023-05-12 1:17PM EDT | 2025-12-19 | 56.00 | 46.75 | 49.00 | 0.00 | - | 15 | 16 | 19.72% |
© 2023 Yahoo. All rights reserved.