AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00045000 | 2023-05-22 12:55PM EDT | 2023-06-16 | 70.10 | 74.85 | 75.55 | 0.00 | - | 22 | 165 | 181.64% |
| AMZN230721C00045000 | 2023-05-24 3:33PM EDT | 2023-07-21 | 72.50 | 74.95 | 75.90 | 0.00 | - | 1 | 270 | 128.61% |
| AMZN230915C00045000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 76.10 | 75.35 | 76.45 | +4.20 | +5.84% | 1 | 36 | 106.15% |
| AMZN231020C00045000 | 2023-05-17 3:12PM EDT | 2023-10-20 | 71.68 | 75.50 | 76.75 | 0.00 | - | 1 | 47 | 97.36% |
| AMZN240119C00045000 | 2023-05-25 9:42AM EDT | 2024-01-19 | 73.00 | 76.25 | 77.55 | 0.00 | - | 1 | 206 | 86.94% |
| AMZN240621C00045000 | 2023-05-23 12:03PM EDT | 2024-06-21 | 74.97 | 76.90 | 79.25 | 0.00 | - | 1 | 158 | 77.44% |
| AMZN240920C00045000 | 2023-05-24 1:00PM EDT | 2024-09-20 | 74.60 | 77.40 | 80.10 | 0.00 | - | 4 | 304 | 74.15% |
| AMZN250117C00045000 | 2023-05-26 3:37PM EDT | 2025-01-17 | 78.20 | 78.05 | 81.00 | +2.70 | +3.58% | 2 | 18,933 | 70.63% |
| AMZN250620C00045000 | 2023-05-26 3:20PM EDT | 2025-06-20 | 81.00 | 78.70 | 82.40 | +5.00 | +6.58% | 1 | 496 | 67.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00045000 | 2023-05-23 2:23PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,687 | 137.50% |
| AMZN230721P00045000 | 2023-05-26 11:44AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 508 | 81.25% |
| AMZN230915P00045000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 4,626 | 64.06% |
| AMZN231020P00045000 | 2023-05-26 12:57PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 954 | 58.98% |
| AMZN240119P00045000 | 2023-05-26 1:23PM EDT | 2024-01-19 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 13 | 15,043 | 54.88% |
| AMZN240621P00045000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 0.41 | 0.34 | 0.41 | -0.08 | -16.33% | 61 | 1,522 | 50.00% |
| AMZN240920P00045000 | 2023-05-22 2:58PM EDT | 2024-09-20 | 0.62 | 0.55 | 0.58 | 0.00 | - | 17 | 1,746 | 47.88% |
| AMZN250117P00045000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 0.77 | 0.75 | 0.80 | -0.15 | -16.30% | 8 | 20,850 | 45.61% |
| AMZN250620P00045000 | 2023-05-26 3:54PM EDT | 2025-06-20 | 1.10 | 1.03 | 1.17 | -0.10 | -8.33% | 23 | 1,354 | 44.06% |
© 2023 Yahoo. All rights reserved.