AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00085000 | 2023-06-08 11:22AM EDT | 2023-06-09 | 40.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230616C00085000 | 2023-06-08 11:22AM EDT | 2023-06-16 | 40.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN230623C00085000 | 2023-06-07 10:41AM EDT | 2023-06-23 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230630C00085000 | 2023-06-06 12:37PM EDT | 2023-06-30 | 42.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230721C00085000 | 2023-06-08 2:50PM EDT | 2023-07-21 | 39.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230818C00085000 | 2023-06-08 11:02AM EDT | 2023-08-18 | 41.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230915C00085000 | 2023-06-07 9:32AM EDT | 2023-09-15 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231020C00085000 | 2023-06-07 9:32AM EDT | 2023-10-20 | 44.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231117C00085000 | 2023-06-06 2:27PM EDT | 2023-11-17 | 44.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119C00085000 | 2023-06-08 1:08PM EDT | 2024-01-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-06-08 9:34AM EDT | 2024-03-15 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00085000 | 2023-06-08 11:06AM EDT | 2024-06-21 | 47.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00085000 | 2023-06-06 10:32AM EDT | 2024-09-20 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00085000 | 2023-06-08 2:03PM EDT | 2025-01-17 | 49.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00085000 | 2023-06-07 1:10PM EDT | 2025-06-20 | 51.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00085000 | 2023-06-08 11:11AM EDT | 2025-12-19 | 56.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00085000 | 2023-06-06 10:08AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN230616P00085000 | 2023-06-08 11:54AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN230623P00085000 | 2023-06-08 11:34AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN230630P00085000 | 2023-06-08 10:01AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN230707P00085000 | 2023-06-08 3:19PM EDT | 2023-07-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 25.00% |
| AMZN230721P00085000 | 2023-06-08 3:42PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMZN230818P00085000 | 2023-06-08 3:13PM EDT | 2023-08-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| AMZN230915P00085000 | 2023-06-08 3:19PM EDT | 2023-09-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN231020P00085000 | 2023-06-08 3:50PM EDT | 2023-10-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| AMZN231117P00085000 | 2023-06-08 1:31PM EDT | 2023-11-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240119P00085000 | 2023-06-08 2:37PM EDT | 2024-01-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| AMZN240315P00085000 | 2023-06-08 10:41AM EDT | 2024-03-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240621P00085000 | 2023-06-08 12:56PM EDT | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240920P00085000 | 2023-06-08 10:18AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250117P00085000 | 2023-06-08 2:16PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620P00085000 | 2023-06-08 2:20PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN251219P00085000 | 2023-06-08 2:21PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.