AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00065000 | 2023-06-08 11:27AM EDT | 2023-06-16 | 59.88 | 58.00 | 58.90 | 0.00 | - | 1 | 141 | 182.81% |
| AMZN230630C00065000 | 2023-06-07 11:01AM EDT | 2023-06-30 | 58.90 | 58.20 | 59.15 | 0.00 | - | 8 | 29 | 137.31% |
| AMZN230721C00065000 | 2023-06-08 10:42AM EDT | 2023-07-21 | 60.42 | 58.35 | 59.20 | 0.00 | - | 1 | 1,239 | 101.37% |
| AMZN230818C00065000 | 2023-05-31 10:03AM EDT | 2023-08-18 | 57.29 | 58.80 | 59.60 | 0.00 | - | 1 | 38 | 90.92% |
| AMZN230915C00065000 | 2023-06-08 10:26AM EDT | 2023-09-15 | 60.65 | 59.10 | 59.75 | 0.00 | - | 1 | 346 | 81.01% |
| AMZN231020C00065000 | 2023-06-08 10:26AM EDT | 2023-10-20 | 61.08 | 59.40 | 60.35 | 0.00 | - | 1 | 359 | 75.73% |
| AMZN240119C00065000 | 2023-06-07 11:00AM EDT | 2024-01-19 | 61.30 | 60.50 | 61.75 | 0.00 | - | 1 | 1,587 | 68.90% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 2024-03-15 | 49.16 | 61.25 | 62.60 | 0.00 | - | 1 | 337 | 66.72% |
| AMZN240621C00065000 | 2023-06-08 11:05AM EDT | 2024-06-21 | 64.80 | 62.45 | 64.15 | 0.00 | - | 4 | 4,020 | 64.20% |
| AMZN240920C00065000 | 2023-06-02 9:56AM EDT | 2024-09-20 | 66.82 | 62.65 | 64.60 | +1.32 | +2.02% | 1 | 493 | 58.98% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 2025-01-17 | 66.70 | 64.65 | 66.50 | 0.00 | - | 1 | 599 | 59.55% |
| AMZN250620C00065000 | 2023-06-05 2:27PM EDT | 2025-06-20 | 68.20 | 65.95 | 68.25 | 0.00 | - | 2 | 230 | 57.51% |
| AMZN251219C00065000 | 2023-06-09 1:14PM EDT | 2025-12-19 | 69.50 | 67.20 | 70.10 | +0.30 | +0.43% | 1 | 932 | 55.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00065000 | 2023-05-26 3:07PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,610 | 162.50% |
| AMZN230623P00065000 | 2023-05-25 9:30AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 109.38% |
| AMZN230721P00065000 | 2023-06-07 12:33PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5,320 | 67.97% |
| AMZN230818P00065000 | 2023-06-08 12:34PM EDT | 2023-08-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 19 | 1,697 | 58.20% |
| AMZN230915P00065000 | 2023-06-06 1:35PM EDT | 2023-09-15 | 0.07 | 0.07 | 0.08 | 0.00 | - | 7 | 1,401 | 52.73% |
| AMZN231020P00065000 | 2023-06-09 12:05PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 3 | 1,434 | 49.61% |
| AMZN231117P00065000 | 2023-06-08 3:37PM EDT | 2023-11-17 | 0.23 | 0.24 | 0.27 | 0.00 | - | 20 | 108 | 49.32% |
| AMZN240119P00065000 | 2023-06-08 3:30PM EDT | 2024-01-19 | 0.45 | 0.43 | 0.45 | +0.03 | +7.14% | 1 | 6,335 | 45.58% |
| AMZN240315P00065000 | 2023-06-07 2:34PM EDT | 2024-03-15 | 0.72 | 0.66 | 0.72 | 0.00 | - | 1 | 1,111 | 44.61% |
| AMZN240621P00065000 | 2023-06-08 9:46AM EDT | 2024-06-21 | 1.11 | 1.05 | 1.12 | 0.00 | - | 1 | 3,061 | 42.21% |
| AMZN240920P00065000 | 2023-06-05 11:38AM EDT | 2024-09-20 | 1.42 | 1.40 | 1.50 | 0.00 | - | 1 | 860 | 40.61% |
| AMZN250117P00065000 | 2023-06-06 11:58AM EDT | 2025-01-17 | 1.84 | 1.91 | 2.00 | 0.00 | - | 1 | 3,515 | 39.06% |
| AMZN250620P00065000 | 2023-06-06 2:34PM EDT | 2025-06-20 | 2.45 | 2.53 | 2.66 | 0.00 | - | 4 | 253 | 37.68% |
| AMZN251219P00065000 | 2023-06-09 3:46PM EDT | 2025-12-19 | 3.33 | 3.30 | 3.45 | -0.22 | -6.20% | 10 | 207 | 36.55% |
© 2023 Yahoo. All rights reserved.