AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00170000 | 2023-05-26 1:06PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 113 | 7,782 | 55.08% |
| AMZN230721C00170000 | 2023-05-26 3:27PM EDT | 2023-07-21 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 1,401 | 2,906 | 40.14% |
| AMZN230818C00170000 | 2023-05-26 3:49PM EDT | 2023-08-18 | 0.24 | 0.22 | 0.25 | +0.24 | - | 249 | - | 37.45% |
| AMZN230915C00170000 | 2023-05-26 1:40PM EDT | 2023-09-15 | 0.36 | 0.34 | 0.37 | +0.16 | +80.00% | 31 | 2,185 | 34.62% |
| AMZN231020C00170000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 0.55 | 0.53 | 0.56 | +0.21 | +61.76% | 39 | 2,723 | 32.64% |
| AMZN231117C00170000 | 2023-05-26 3:43PM EDT | 2023-11-17 | 0.91 | 0.89 | 0.94 | +0.91 | - | 474 | 1 | 33.34% |
| AMZN240119C00170000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 1.45 | 1.46 | 1.52 | +0.44 | +43.56% | 272 | 23,363 | 32.07% |
| AMZN240315C00170000 | 2023-05-26 1:42PM EDT | 2024-03-15 | 2.63 | 2.43 | 2.53 | +0.62 | +30.85% | 22 | 1,523 | 33.20% |
| AMZN240621C00170000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 4.10 | 4.05 | 4.20 | +0.90 | +28.12% | 60 | 3,273 | 33.85% |
| AMZN240920C00170000 | 2023-05-26 2:48PM EDT | 2024-09-20 | 6.04 | 5.75 | 5.90 | +1.49 | +32.75% | 20 | 1,075 | 34.56% |
| AMZN250117C00170000 | 2023-05-26 3:56PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.20 | +1.35 | +20.30% | 23 | 3,019 | 35.44% |
| AMZN250620C00170000 | 2023-05-26 1:29PM EDT | 2025-06-20 | 11.45 | 10.90 | 11.30 | +2.35 | +25.82% | 1,514 | 16,258 | 36.63% |
| AMZN251219C00170000 | 2023-05-26 3:10PM EDT | 2025-12-19 | 14.57 | 14.15 | 14.40 | +2.37 | +19.43% | 66 | 2,412 | 37.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00170000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 50.07 | 49.40 | 50.25 | -5.18 | -9.38% | 830 | 200 | 81.25% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 2023-07-21 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 194.64% |
| AMZN230818P00170000 | 2023-05-26 10:59AM EDT | 2023-08-18 | 50.32 | 49.30 | 50.30 | +50.32 | - | 1 | - | 40.87% |
| AMZN230915P00170000 | 2023-05-22 9:33AM EDT | 2023-09-15 | 53.50 | 49.35 | 50.50 | 0.00 | - | 2 | 0 | 38.14% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 2023-10-20 | 52.35 | 49.30 | 50.55 | 0.00 | - | 2 | 2 | 33.80% |
| AMZN231117P00170000 | 2023-05-26 9:39AM EDT | 2023-11-17 | 53.00 | 49.35 | 50.55 | +53.00 | - | 7 | 0 | 30.98% |
| AMZN240119P00170000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 50.06 | 49.35 | 50.30 | -4.52 | -8.28% | 2,365 | 520 | 24.27% |
| AMZN240315P00170000 | 2023-05-10 10:29AM EDT | 2024-03-15 | 60.65 | 49.35 | 50.55 | 0.00 | - | 3 | 0 | 23.91% |
| AMZN240621P00170000 | 2023-04-10 9:46AM EDT | 2024-06-21 | 70.00 | 58.80 | 60.25 | 0.00 | - | 4 | 0 | 48.88% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 61.62% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 2025-01-17 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 62.21% |
| AMZN250620P00170000 | 2023-05-26 10:47AM EDT | 2025-06-20 | 51.90 | 50.60 | 52.35 | -2.67 | -4.89% | 15 | 22 | 20.59% |
| AMZN251219P00170000 | 2023-05-26 3:47PM EDT | 2025-12-19 | 51.92 | 50.35 | 52.50 | -3.58 | -6.45% | 1 | 2 | 18.83% |
© 2023 Yahoo. All rights reserved.