AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00070000 | 2023-06-01 1:29PM EDT | 2023-06-09 | 53.00 | 54.10 | 54.55 | 0.00 | - | 10 | 20 | 191.41% |
| AMZN230616C00070000 | 2023-06-02 11:07AM EDT | 2023-06-16 | 55.81 | 54.05 | 54.60 | +5.11 | +10.08% | 1 | 8,408 | 130.08% |
| AMZN230630C00070000 | 2023-05-26 11:16AM EDT | 2023-06-30 | 50.77 | 54.05 | 55.15 | 0.00 | - | 3 | 3 | 113.48% |
| AMZN230721C00070000 | 2023-06-02 2:26PM EDT | 2023-07-21 | 55.20 | 54.50 | 55.35 | +1.40 | +2.60% | 2 | 1,098 | 96.24% |
| AMZN230818C00070000 | 2023-05-30 10:12AM EDT | 2023-08-18 | 53.25 | 54.50 | 55.75 | 0.00 | - | 2 | 37 | 80.79% |
| AMZN230915C00070000 | 2023-06-02 9:33AM EDT | 2023-09-15 | 56.85 | 54.90 | 56.00 | +9.80 | +20.83% | 1 | 1,316 | 74.19% |
| AMZN231020C00070000 | 2023-05-30 12:38PM EDT | 2023-10-20 | 52.75 | 55.45 | 56.55 | 0.00 | - | 1 | 448 | 70.53% |
| AMZN231117C00070000 | 2023-05-31 1:31PM EDT | 2023-11-17 | 53.00 | 55.80 | 57.00 | +53.00 | - | - | 10 | 68.04% |
| AMZN240119C00070000 | 2023-06-02 2:45PM EDT | 2024-01-19 | 57.76 | 56.70 | 58.05 | +2.76 | +5.02% | 2 | 11,349 | 64.78% |
| AMZN240315C00070000 | 2023-06-02 11:07AM EDT | 2024-03-15 | 59.68 | 57.75 | 58.70 | +3.63 | +6.48% | 1 | 1,340 | 62.85% |
| AMZN240621C00070000 | 2023-06-01 11:20AM EDT | 2024-06-21 | 57.95 | 59.10 | 59.95 | 0.00 | - | 40 | 1,016 | 59.99% |
| AMZN240920C00070000 | 2023-05-31 3:01PM EDT | 2024-09-20 | 56.91 | 59.65 | 61.10 | 0.00 | - | 1 | 307 | 57.10% |
| AMZN250117C00070000 | 2023-06-02 11:46AM EDT | 2025-01-17 | 62.55 | 61.05 | 62.70 | +1.35 | +2.21% | 86 | 3,401 | 55.84% |
| AMZN250620C00070000 | 2023-05-31 1:33PM EDT | 2025-06-20 | 60.30 | 62.85 | 64.50 | 0.00 | - | 5 | 638 | 54.62% |
| AMZN251219C00070000 | 2023-06-01 1:27PM EDT | 2025-12-19 | 63.75 | 64.85 | 66.90 | 0.00 | - | 1 | 646 | 54.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00070000 | 2023-05-25 3:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,728 | 143.75% |
| AMZN230616P00070000 | 2023-06-02 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,347 | 98.44% |
| AMZN230623P00070000 | 2023-05-30 1:15PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 148 | 84.38% |
| AMZN230630P00070000 | 2023-05-31 3:14PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 72.66% |
| AMZN230714P00070000 | 2023-06-02 1:31PM EDT | 2023-07-14 | 0.01 | 0.00 | 0.18 | +0.01 | - | 1 | - | 75.00% |
| AMZN230721P00070000 | 2023-06-02 3:01PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 706 | 6,617 | 58.59% |
| AMZN230818P00070000 | 2023-06-02 3:43PM EDT | 2023-08-18 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 27 | 2,356 | 52.93% |
| AMZN230915P00070000 | 2023-06-02 3:52PM EDT | 2023-09-15 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 11 | 8,963 | 50.00% |
| AMZN231020P00070000 | 2023-06-02 3:49PM EDT | 2023-10-20 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 137 | 2,376 | 46.97% |
| AMZN231117P00070000 | 2023-06-01 3:41PM EDT | 2023-11-17 | 0.47 | 0.38 | 0.42 | 0.00 | - | 20 | 152 | 47.12% |
| AMZN240119P00070000 | 2023-06-02 3:30PM EDT | 2024-01-19 | 0.66 | 0.66 | 0.67 | -0.08 | -10.81% | 35 | 34,176 | 43.92% |
| AMZN240315P00070000 | 2023-06-02 3:53PM EDT | 2024-03-15 | 0.98 | 0.95 | 0.99 | -0.11 | -10.09% | 41 | 2,152 | 42.82% |
| AMZN240621P00070000 | 2023-06-02 1:01PM EDT | 2024-06-21 | 1.49 | 1.44 | 1.49 | -0.13 | -8.02% | 14 | 5,620 | 40.72% |
| AMZN240920P00070000 | 2023-05-26 1:45PM EDT | 2024-09-20 | 2.30 | 1.91 | 1.98 | 0.00 | - | 4 | 803 | 39.45% |
| AMZN250117P00070000 | 2023-06-02 1:46PM EDT | 2025-01-17 | 2.58 | 2.52 | 2.59 | -0.12 | -4.44% | 295 | 3,714 | 38.09% |
| AMZN250620P00070000 | 2023-06-02 1:10PM EDT | 2025-06-20 | 3.35 | 3.30 | 3.45 | -0.45 | -11.84% | 2 | 1,492 | 37.10% |
| AMZN251219P00070000 | 2023-06-02 3:41PM EDT | 2025-12-19 | 4.32 | 4.25 | 4.45 | +0.13 | +3.10% | 5 | 251 | 36.27% |
© 2023 Yahoo. All rights reserved.