AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00060000 | 2023-05-26 9:57AM EDT | 2023-06-02 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230609C00060000 | 2023-05-18 3:50PM EDT | 2023-06-09 | 58.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230616C00060000 | 2023-05-26 10:44AM EDT | 2023-06-16 | 59.16 | 59.85 | 60.50 | +4.16 | +7.56% | 2 | 1,395 | 129.69% |
| AMZN230623C00060000 | 2023-05-16 12:03PM EDT | 2023-06-23 | 54.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230630C00060000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 60.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230721C00060000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230818C00060000 | 2023-05-26 11:28AM EDT | 2023-08-18 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C00060000 | 2023-05-10 10:30AM EDT | 2023-09-15 | 51.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231020C00060000 | 2023-05-18 9:41AM EDT | 2023-10-20 | 59.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231117C00060000 | 2023-05-26 3:08PM EDT | 2023-11-17 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00060000 | 2023-05-26 3:00PM EDT | 2024-01-19 | 63.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 2024-03-15 | 58.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240621C00060000 | 2023-05-26 1:16PM EDT | 2024-06-21 | 65.37 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN240920C00060000 | 2023-05-26 11:33AM EDT | 2024-09-20 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00060000 | 2023-05-26 3:07PM EDT | 2025-01-17 | 67.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN250620C00060000 | 2023-05-26 3:52PM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMZN251219C00060000 | 2023-05-26 3:39PM EDT | 2025-12-19 | 70.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00060000 | 2023-05-09 12:29PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN230616P00060000 | 2023-05-26 1:43PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN230623P00060000 | 2023-05-17 12:50PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230630P00060000 | 2023-05-18 1:40PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230721P00060000 | 2023-05-23 2:25PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN230818P00060000 | 2023-05-26 1:12PM EDT | 2023-08-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN230915P00060000 | 2023-05-26 1:07PM EDT | 2023-09-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| AMZN231020P00060000 | 2023-05-26 10:36AM EDT | 2023-10-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN231117P00060000 | 2023-05-26 3:40PM EDT | 2023-11-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240119P00060000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN240315P00060000 | 2023-05-25 1:34PM EDT | 2024-03-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240621P00060000 | 2023-05-26 11:30AM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN240920P00060000 | 2023-05-26 9:32AM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AMZN250117P00060000 | 2023-05-26 3:39PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| AMZN250620P00060000 | 2023-05-16 1:47PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00060000 | 2023-05-26 3:00PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.