AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230616C000500002023-06-07 12:39PM EDT2023-06-1672.4072.9574.050.00-3698267.97%
AMZN230721C000500002023-06-07 9:31AM EDT2023-07-2177.4573.2574.350.00-479138.09%
AMZN230818C000500002023-06-07 2:09PM EDT2023-08-1873.4573.6074.200.00-14157111.43%
AMZN230915C000500002023-06-07 1:20PM EDT2023-09-1572.9273.5574.850.00-12,677103.27%
AMZN231020C000500002023-05-25 10:22AM EDT2023-10-2066.3073.9574.850.00-15692.92%
AMZN240119C000500002023-06-08 1:20PM EDT2024-01-1976.2974.9575.750.00-22,00983.81%
AMZN240315C000500002023-06-07 1:00PM EDT2024-03-1574.7374.7576.150.00-119575.93%
AMZN240621C000500002023-06-08 11:58AM EDT2024-06-2178.2075.8077.450.00-2081674.18%
AMZN240920C000500002023-06-05 11:07AM EDT2024-09-2080.6075.9078.400.00-13569.75%
AMZN250117C000500002023-06-09 3:36PM EDT2025-01-1778.0577.0079.90+0.97+1.26%29,54668.73%
AMZN250620C000500002023-05-19 3:30PM EDT2025-06-2072.5977.4081.350.00-326564.97%
AMZN251219C000500002023-06-09 3:47PM EDT2025-12-1981.0080.0082.50+1.00+1.25%2645864.72%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230616P000500002023-06-07 11:30AM EDT2023-06-160.010.000.010.00-12,092206.25%
AMZN230721P000500002023-05-25 12:31PM EDT2023-07-210.010.000.010.00-6384984.38%
AMZN230818P000500002023-06-07 11:57AM EDT2023-08-180.020.000.020.00-126669.53%
AMZN230915P000500002023-06-08 10:07AM EDT2023-09-150.020.000.030.00-1001,85560.94%
AMZN231020P000500002023-06-02 9:45AM EDT2023-10-200.030.030.040.00-592856.84%
AMZN240119P000500002023-06-09 1:41PM EDT2024-01-190.130.130.140.00-14,64251.47%
AMZN240315P000500002023-06-09 2:36PM EDT2024-03-150.270.220.26+0.04+17.39%153250.59%
AMZN240621P000500002023-06-09 3:14PM EDT2024-06-210.390.390.45-0.03-7.14%44,11847.61%
AMZN240920P000500002023-06-09 3:18PM EDT2024-09-200.580.560.65-0.04-6.45%41,40145.70%
AMZN250117P000500002023-06-09 10:07AM EDT2025-01-170.820.800.92-0.03-3.53%410,70643.73%
AMZN250620P000500002023-06-09 3:22PM EDT2025-06-201.171.121.31+0.02+1.74%811042.03%
AMZN251219P000500002023-06-09 11:29AM EDT2025-12-191.641.551.64-0.03-1.80%21,14939.70%