AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00075000 | 2023-05-22 12:15PM EDT | 2023-06-09 | 39.90 | 49.05 | 49.55 | 0.00 | - | - | 1 | 162.50% |
| AMZN230616C00075000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 49.35 | 49.00 | 49.70 | +4.10 | +9.06% | 62 | 5,246 | 120.31% |
| AMZN230623C00075000 | 2023-06-02 9:31AM EDT | 2023-06-23 | 50.72 | 49.15 | 50.15 | +8.35 | +19.71% | 2 | 7 | 120.70% |
| AMZN230707C00075000 | 2023-05-30 11:08AM EDT | 2023-07-07 | 47.05 | 49.20 | 50.15 | +47.05 | - | - | 1 | 93.60% |
| AMZN230721C00075000 | 2023-06-01 11:18AM EDT | 2023-07-21 | 47.25 | 49.35 | 50.30 | 0.00 | - | 4 | 218 | 83.50% |
| AMZN230818C00075000 | 2023-06-01 10:42AM EDT | 2023-08-18 | 47.47 | 49.90 | 50.75 | 0.00 | - | 31 | 7,330 | 76.00% |
| AMZN230915C00075000 | 2023-06-01 3:03PM EDT | 2023-09-15 | 49.64 | 50.10 | 51.15 | 0.00 | - | 10 | 370 | 68.99% |
| AMZN231020C00075000 | 2023-05-30 11:34AM EDT | 2023-10-20 | 48.57 | 50.80 | 51.80 | 0.00 | - | 10 | 607 | 66.39% |
| AMZN240119C00075000 | 2023-06-02 1:39PM EDT | 2024-01-19 | 53.39 | 51.80 | 53.30 | +2.32 | +4.54% | 1 | 5,960 | 59.67% |
| AMZN240315C00075000 | 2023-05-26 12:11PM EDT | 2024-03-15 | 50.70 | 53.30 | 54.50 | 0.00 | - | 3 | 1,207 | 60.28% |
| AMZN240621C00075000 | 2023-05-26 12:27PM EDT | 2024-06-21 | 52.13 | 54.75 | 55.85 | 0.00 | - | 1 | 1,036 | 57.54% |
| AMZN240920C00075000 | 2023-05-24 10:40AM EDT | 2024-09-20 | 49.13 | 55.60 | 57.50 | 0.00 | - | 2 | 761 | 55.91% |
| AMZN250117C00075000 | 2023-06-02 10:01AM EDT | 2025-01-17 | 58.25 | 57.40 | 59.45 | +1.90 | +3.37% | 4 | 584 | 55.35% |
| AMZN250620C00075000 | 2023-05-25 10:58AM EDT | 2025-06-20 | 52.00 | 58.95 | 61.60 | 0.00 | - | 1 | 258 | 53.86% |
| AMZN251219C00075000 | 2023-06-02 3:45PM EDT | 2025-12-19 | 62.23 | 62.00 | 62.75 | +3.70 | +6.32% | 26 | 123 | 52.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00075000 | 2023-05-25 3:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 128.13% |
| AMZN230616P00075000 | 2023-06-02 9:50AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 11,776 | 87.50% |
| AMZN230623P00075000 | 2023-05-30 1:19PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 75.00% |
| AMZN230630P00075000 | 2023-06-02 9:30AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 84 | 60.94% |
| AMZN230707P00075000 | 2023-06-02 3:30PM EDT | 2023-07-07 | 0.02 | 0.00 | 0.03 | +0.02 | - | 1 | 0 | 60.16% |
| AMZN230721P00075000 | 2023-06-02 3:04PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 254 | 9,406 | 53.13% |
| AMZN230818P00075000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 128 | 3,098 | 50.78% |
| AMZN230915P00075000 | 2023-06-02 10:47AM EDT | 2023-09-15 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 154 | 5,458 | 47.80% |
| AMZN231020P00075000 | 2023-06-02 3:20PM EDT | 2023-10-20 | 0.36 | 0.34 | 0.36 | -0.05 | -12.20% | 296 | 6,102 | 44.92% |
| AMZN231117P00075000 | 2023-06-02 1:40PM EDT | 2023-11-17 | 0.58 | 0.56 | 0.61 | -0.10 | -14.71% | 6 | 31 | 45.31% |
| AMZN240119P00075000 | 2023-06-02 12:55PM EDT | 2024-01-19 | 0.90 | 0.89 | 0.93 | -0.18 | -16.67% | 38 | 11,310 | 42.27% |
| AMZN240315P00075000 | 2023-06-02 3:59PM EDT | 2024-03-15 | 1.29 | 1.28 | 1.32 | -0.18 | -12.24% | 21 | 1,230 | 41.20% |
| AMZN240621P00075000 | 2023-06-02 3:54PM EDT | 2024-06-21 | 1.89 | 1.87 | 1.93 | -0.59 | -23.79% | 18 | 3,715 | 39.30% |
| AMZN240920P00075000 | 2023-06-02 11:04AM EDT | 2024-09-20 | 2.43 | 2.43 | 2.50 | -0.39 | -13.83% | 50 | 1,753 | 38.07% |
| AMZN250117P00075000 | 2023-06-02 2:34PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | -0.40 | -11.11% | 4 | 4,301 | 36.97% |
| AMZN250620P00075000 | 2023-06-02 3:30PM EDT | 2025-06-20 | 4.15 | 4.05 | 4.25 | -0.40 | -8.79% | 3 | 2,831 | 36.10% |
| AMZN251219P00075000 | 2023-06-02 2:58PM EDT | 2025-12-19 | 5.15 | 5.05 | 5.35 | -0.23 | -4.28% | 3 | 848 | 35.25% |
© 2023 Yahoo. All rights reserved.