AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00055000 | 2023-05-31 2:50PM EDT | 2023-06-02 | 65.85 | 65.45 | 65.85 | -1.25 | -1.86% | 10 | 31 | 359.38% |
| AMZN230609C00055000 | 2023-05-31 3:54PM EDT | 2023-06-09 | 65.85 | 65.30 | 65.90 | 0.00 | - | 1 | 21 | 171.88% |
| AMZN230616C00055000 | 2023-05-26 11:28AM EDT | 2023-06-16 | 66.18 | 65.35 | 66.25 | 0.00 | - | 3 | 337 | 176.37% |
| AMZN230721C00055000 | 2023-05-19 2:16PM EDT | 2023-07-21 | 61.35 | 65.60 | 66.70 | 0.00 | - | 61 | 2,882 | 118.46% |
| AMZN230818C00055000 | 2023-05-15 9:32AM EDT | 2023-08-18 | 57.60 | 65.75 | 66.95 | 0.00 | - | 30 | 59 | 101.27% |
| AMZN230915C00055000 | 2023-04-28 2:03PM EDT | 2023-09-15 | 52.36 | 65.50 | 66.70 | 0.00 | - | 2 | 307 | 80.76% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 2023-10-20 | 47.40 | 53.00 | 53.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN240119C00055000 | 2023-05-31 1:05PM EDT | 2024-01-19 | 67.00 | 67.15 | 68.70 | +4.00 | +6.35% | 1 | 879 | 77.00% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 2024-03-15 | 63.23 | 67.65 | 69.45 | 0.00 | - | 1 | 118 | 74.01% |
| AMZN240621C00055000 | 2023-05-09 9:38AM EDT | 2024-06-21 | 54.40 | 68.50 | 70.20 | 0.00 | - | 502 | 526 | 68.86% |
| AMZN240920C00055000 | 2023-05-30 9:48AM EDT | 2024-09-20 | 70.24 | 68.30 | 71.20 | 0.00 | - | 2 | 0 | 64.05% |
| AMZN250117C00055000 | 2023-05-30 3:25PM EDT | 2025-01-17 | 72.02 | 69.25 | 72.75 | 0.00 | - | 1 | 854 | 62.77% |
| AMZN250620C00055000 | 2023-05-26 11:57AM EDT | 2025-06-20 | 73.02 | 70.55 | 74.45 | 0.00 | - | 120 | 369 | 61.40% |
| AMZN251219C00055000 | 2023-05-30 12:56PM EDT | 2025-12-19 | 75.40 | 71.95 | 75.85 | 0.00 | - | 34 | 102 | 59.41% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00055000 | 2023-05-25 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 275.00% |
| AMZN230609P00055000 | 2023-05-18 10:40AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AMZN230616P00055000 | 2023-05-22 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,037 | 115.63% |
| AMZN230721P00055000 | 2023-05-25 9:46AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 2,455 | 70.31% |
| AMZN230818P00055000 | 2023-05-31 1:49PM EDT | 2023-08-18 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 492 | 65.23% |
| AMZN230915P00055000 | 2023-05-31 1:51PM EDT | 2023-09-15 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 1 | 3,167 | 57.03% |
| AMZN231020P00055000 | 2023-05-31 3:58PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 10 | 1,109 | 53.71% |
| AMZN240119P00055000 | 2023-05-31 11:09AM EDT | 2024-01-19 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 2 | 2,807 | 50.05% |
| AMZN240315P00055000 | 2023-05-30 12:19PM EDT | 2024-03-15 | 0.44 | 0.44 | 0.52 | 0.00 | - | 1 | 1,279 | 49.32% |
| AMZN240621P00055000 | 2023-05-26 11:17AM EDT | 2024-06-21 | 0.71 | 0.71 | 0.81 | 0.00 | - | 2 | 0 | 46.46% |
| AMZN240920P00055000 | 2023-05-23 10:33AM EDT | 2024-09-20 | 1.16 | 0.98 | 1.09 | 0.00 | - | 1 | 555 | 44.56% |
| AMZN250117P00055000 | 2023-05-26 11:19AM EDT | 2025-01-17 | 1.45 | 1.33 | 1.47 | 0.00 | - | 14 | 0 | 42.73% |
| AMZN250620P00055000 | 2023-05-24 11:11AM EDT | 2025-06-20 | 2.10 | 1.76 | 1.95 | 0.00 | - | 1 | 0 | 40.91% |
| AMZN251219P00055000 | 2023-05-31 1:44PM EDT | 2025-12-19 | 2.38 | 2.21 | 2.43 | +0.05 | +2.15% | 4 | 0 | 38.95% |
© 2023 Yahoo. All rights reserved.