AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00090000 | 2023-06-08 2:55PM EDT | 2023-06-09 | 34.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230616C00090000 | 2023-06-08 2:55PM EDT | 2023-06-16 | 34.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN230623C00090000 | 2023-06-07 12:36PM EDT | 2023-06-23 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230630C00090000 | 2023-06-08 2:24PM EDT | 2023-06-30 | 33.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230721C00090000 | 2023-06-08 3:34PM EDT | 2023-07-21 | 34.66 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN230818C00090000 | 2023-06-08 11:02AM EDT | 2023-08-18 | 36.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230915C00090000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231020C00090000 | 2023-06-07 3:46PM EDT | 2023-10-20 | 34.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN231117C00090000 | 2023-06-08 10:59AM EDT | 2023-11-17 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00090000 | 2023-06-08 2:22PM EDT | 2024-01-19 | 38.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240315C00090000 | 2023-06-08 12:21PM EDT | 2024-03-15 | 40.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240621C00090000 | 2023-06-08 1:11PM EDT | 2024-06-21 | 43.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240920C00090000 | 2023-06-07 12:18PM EDT | 2024-09-20 | 42.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00090000 | 2023-06-08 1:48PM EDT | 2025-01-17 | 46.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN250620C00090000 | 2023-06-08 12:52PM EDT | 2025-06-20 | 49.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00090000 | 2023-06-08 3:00PM EDT | 2025-12-19 | 51.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00090000 | 2023-06-07 9:39AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230616P00090000 | 2023-06-08 11:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| AMZN230623P00090000 | 2023-06-08 1:28PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230630P00090000 | 2023-06-08 10:45AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230707P00090000 | 2023-06-08 3:19PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| AMZN230714P00090000 | 2023-06-07 3:50PM EDT | 2023-07-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| AMZN230721P00090000 | 2023-06-08 3:39PM EDT | 2023-07-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| AMZN230818P00090000 | 2023-06-08 3:41PM EDT | 2023-08-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| AMZN230915P00090000 | 2023-06-08 2:44PM EDT | 2023-09-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN231020P00090000 | 2023-06-08 3:54PM EDT | 2023-10-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN231117P00090000 | 2023-06-08 3:38PM EDT | 2023-11-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMZN240119P00090000 | 2023-06-08 3:12PM EDT | 2024-01-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AMZN240315P00090000 | 2023-06-08 2:42PM EDT | 2024-03-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AMZN240621P00090000 | 2023-06-08 3:51PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240920P00090000 | 2023-06-08 10:19AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250117P00090000 | 2023-06-08 2:39PM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AMZN250620P00090000 | 2023-06-08 9:41AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219P00090000 | 2023-06-08 1:40PM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.