AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00050000 | 2023-06-07 12:39PM EDT | 2023-06-16 | 72.40 | 72.95 | 74.05 | 0.00 | - | 3 | 698 | 267.97% |
| AMZN230721C00050000 | 2023-06-07 9:31AM EDT | 2023-07-21 | 77.45 | 73.25 | 74.35 | 0.00 | - | 4 | 79 | 138.09% |
| AMZN230818C00050000 | 2023-06-07 2:09PM EDT | 2023-08-18 | 73.45 | 73.60 | 74.20 | 0.00 | - | 14 | 157 | 111.43% |
| AMZN230915C00050000 | 2023-06-07 1:20PM EDT | 2023-09-15 | 72.92 | 73.55 | 74.85 | 0.00 | - | 1 | 2,677 | 103.27% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 2023-10-20 | 66.30 | 73.95 | 74.85 | 0.00 | - | 1 | 56 | 92.92% |
| AMZN240119C00050000 | 2023-06-08 1:20PM EDT | 2024-01-19 | 76.29 | 74.95 | 75.75 | 0.00 | - | 2 | 2,009 | 83.81% |
| AMZN240315C00050000 | 2023-06-07 1:00PM EDT | 2024-03-15 | 74.73 | 74.75 | 76.15 | 0.00 | - | 1 | 195 | 75.93% |
| AMZN240621C00050000 | 2023-06-08 11:58AM EDT | 2024-06-21 | 78.20 | 75.80 | 77.45 | 0.00 | - | 20 | 816 | 74.18% |
| AMZN240920C00050000 | 2023-06-05 11:07AM EDT | 2024-09-20 | 80.60 | 75.90 | 78.40 | 0.00 | - | 1 | 35 | 69.75% |
| AMZN250117C00050000 | 2023-06-09 3:36PM EDT | 2025-01-17 | 78.05 | 77.00 | 79.90 | +0.97 | +1.26% | 2 | 9,546 | 68.73% |
| AMZN250620C00050000 | 2023-05-19 3:30PM EDT | 2025-06-20 | 72.59 | 77.40 | 81.35 | 0.00 | - | 3 | 265 | 64.97% |
| AMZN251219C00050000 | 2023-06-09 3:47PM EDT | 2025-12-19 | 81.00 | 80.00 | 82.50 | +1.00 | +1.25% | 26 | 458 | 64.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00050000 | 2023-06-07 11:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,092 | 206.25% |
| AMZN230721P00050000 | 2023-05-25 12:31PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 849 | 84.38% |
| AMZN230818P00050000 | 2023-06-07 11:57AM EDT | 2023-08-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 266 | 69.53% |
| AMZN230915P00050000 | 2023-06-08 10:07AM EDT | 2023-09-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 1,855 | 60.94% |
| AMZN231020P00050000 | 2023-06-02 9:45AM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 928 | 56.84% |
| AMZN240119P00050000 | 2023-06-09 1:41PM EDT | 2024-01-19 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 4,642 | 51.47% |
| AMZN240315P00050000 | 2023-06-09 2:36PM EDT | 2024-03-15 | 0.27 | 0.22 | 0.26 | +0.04 | +17.39% | 1 | 532 | 50.59% |
| AMZN240621P00050000 | 2023-06-09 3:14PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.45 | -0.03 | -7.14% | 4 | 4,118 | 47.61% |
| AMZN240920P00050000 | 2023-06-09 3:18PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.65 | -0.04 | -6.45% | 4 | 1,401 | 45.70% |
| AMZN250117P00050000 | 2023-06-09 10:07AM EDT | 2025-01-17 | 0.82 | 0.80 | 0.92 | -0.03 | -3.53% | 4 | 10,706 | 43.73% |
| AMZN250620P00050000 | 2023-06-09 3:22PM EDT | 2025-06-20 | 1.17 | 1.12 | 1.31 | +0.02 | +1.74% | 8 | 110 | 42.03% |
| AMZN251219P00050000 | 2023-06-09 11:29AM EDT | 2025-12-19 | 1.64 | 1.55 | 1.64 | -0.03 | -1.80% | 2 | 1,149 | 39.70% |
© 2023 Yahoo. All rights reserved.