AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-05-24 3:33PM EDT | 45.00 | 72.50 | 74.95 | 75.90 | 0.00 | - | 1 | 270 | 128.61% |
| AMZN230721C00050000 | 2023-05-18 3:55PM EDT | 50.00 | 68.54 | 70.25 | 70.90 | 0.00 | - | 1 | 74 | 123.73% |
| AMZN230721C00055000 | 2023-05-19 2:16PM EDT | 55.00 | 61.35 | 65.15 | 66.10 | 0.00 | - | 61 | 2,882 | 113.62% |
| AMZN230721C00060000 | 2023-05-26 3:47PM EDT | 60.00 | 60.50 | 60.00 | 61.00 | +1.97 | +3.37% | 9 | 72 | 97.27% |
| AMZN230721C00065000 | 2023-05-26 10:53AM EDT | 65.00 | 55.00 | 55.35 | 56.15 | +9.00 | +19.57% | 5 | 1,243 | 95.85% |
| AMZN230721C00070000 | 2023-05-26 12:10PM EDT | 70.00 | 51.59 | 50.30 | 51.30 | +6.04 | +13.26% | 1 | 1,098 | 87.16% |
| AMZN230721C00075000 | 2023-05-16 11:54AM EDT | 75.00 | 39.81 | 45.45 | 46.15 | 0.00 | - | 6 | 224 | 77.64% |
| AMZN230721C00080000 | 2023-05-26 10:37AM EDT | 80.00 | 39.62 | 40.35 | 41.35 | +1.97 | +5.23% | 2 | 8,944 | 69.73% |
| AMZN230721C00085000 | 2023-05-26 3:22PM EDT | 85.00 | 35.85 | 35.35 | 36.45 | +3.10 | +9.47% | 33 | 5,637 | 62.04% |
| AMZN230721C00090000 | 2023-05-26 3:42PM EDT | 90.00 | 30.92 | 30.55 | 31.70 | +4.82 | +18.47% | 76 | 2,582 | 57.23% |
| AMZN230721C00095000 | 2023-05-26 3:25PM EDT | 95.00 | 26.53 | 26.05 | 26.55 | +5.43 | +25.73% | 241 | 5,419 | 51.07% |
| AMZN230721C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 21.65 | 21.60 | 21.95 | +4.43 | +25.73% | 288 | 10,087 | 49.29% |
| AMZN230721C00105000 | 2023-05-26 3:55PM EDT | 105.00 | 17.25 | 17.05 | 17.45 | +4.15 | +31.68% | 598 | 17,297 | 44.29% |
| AMZN230721C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 13.07 | 13.00 | 13.20 | +3.77 | +40.54% | 2,691 | 16,371 | 39.80% |
| AMZN230721C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 9.38 | 9.35 | 9.40 | +3.18 | +51.29% | 3,633 | 29,415 | 36.23% |
| AMZN230721C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 6.30 | 6.25 | 6.30 | +2.50 | +65.79% | 9,086 | 23,860 | 33.92% |
| AMZN230721C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 3.85 | 3.85 | 3.95 | +1.69 | +78.24% | 13,667 | 25,399 | 32.37% |
| AMZN230721C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 2.31 | 2.28 | 2.31 | +1.13 | +95.76% | 14,650 | 25,884 | 31.31% |
| AMZN230721C00135000 | 2023-05-26 3:59PM EDT | 135.00 | 1.34 | 1.26 | 1.34 | +0.74 | +123.33% | 7,030 | 11,262 | 31.23% |
| AMZN230721C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 0.78 | 0.75 | 0.78 | +0.43 | +122.86% | 8,511 | 10,299 | 31.62% |
| AMZN230721C00145000 | 2023-05-26 3:59PM EDT | 145.00 | 0.46 | 0.46 | 0.47 | +0.26 | +130.00% | 6,363 | 6,446 | 32.42% |
| AMZN230721C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 0.31 | 0.29 | 0.31 | +0.18 | +138.46% | 2,835 | 6,596 | 33.77% |
| AMZN230721C00155000 | 2023-05-26 3:55PM EDT | 155.00 | 0.21 | 0.21 | 0.22 | +0.11 | +110.00% | 834 | 3,427 | 35.40% |
| AMZN230721C00160000 | 2023-05-26 3:58PM EDT | 160.00 | 0.16 | 0.14 | 0.16 | +0.10 | +166.67% | 5,160 | 5,588 | 37.01% |
| AMZN230721C00165000 | 2023-05-26 3:59PM EDT | 165.00 | 0.11 | 0.10 | 0.12 | +0.06 | +120.00% | 1,342 | 4,121 | 38.57% |
| AMZN230721C00170000 | 2023-05-26 3:27PM EDT | 170.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 1,401 | 2,906 | 40.53% |
| AMZN230721C00175000 | 2023-05-26 3:09PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 49 | 1,249 | 41.41% |
| AMZN230721C00180000 | 2023-05-26 3:44PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 55 | 1,532 | 43.16% |
| AMZN230721C00185000 | 2023-05-26 2:06PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1,070 | 815 | 43.75% |
| AMZN230721C00190000 | 2023-05-26 10:47AM EDT | 190.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 36 | 477 | 46.09% |
| AMZN230721C00195000 | 2023-05-25 3:39PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,051 | 46.88% |
| AMZN230721C00200000 | 2023-05-26 2:54PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 210 | 4,931 | 48.83% |
| AMZN230721C00205000 | 2023-05-26 2:57PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 32 | 2,078 | 51.17% |
| AMZN230721C00210000 | 2023-05-26 2:57PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 640 | 4,126 | 50.78% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-05-26 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 508 | 81.25% |
| AMZN230721P00050000 | 2023-05-25 12:31PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 849 | 79.69% |
| AMZN230721P00055000 | 2023-05-25 9:46AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,455 | 65.63% |
| AMZN230721P00060000 | 2023-05-23 2:25PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 3,567 | 65.63% |
| AMZN230721P00065000 | 2023-05-26 12:39PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 266 | 5,398 | 61.33% |
| AMZN230721P00070000 | 2023-05-26 2:44PM EDT | 70.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1,004 | 6,562 | 56.25% |
| AMZN230721P00075000 | 2023-05-26 3:54PM EDT | 75.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 613 | 5,093 | 53.13% |
| AMZN230721P00080000 | 2023-05-26 3:58PM EDT | 80.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 270 | 20,529 | 50.20% |
| AMZN230721P00085000 | 2023-05-26 3:55PM EDT | 85.00 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 315 | 21,580 | 46.78% |
| AMZN230721P00090000 | 2023-05-26 3:43PM EDT | 90.00 | 0.32 | 0.29 | 0.31 | -0.17 | -34.69% | 392 | 27,873 | 43.80% |
| AMZN230721P00095000 | 2023-05-26 3:55PM EDT | 95.00 | 0.50 | 0.49 | 0.51 | -0.30 | -37.50% | 1,694 | 17,295 | 41.07% |
| AMZN230721P00100000 | 2023-05-26 3:58PM EDT | 100.00 | 0.81 | 0.80 | 0.83 | -0.50 | -38.17% | 4,201 | 20,403 | 38.36% |
| AMZN230721P00105000 | 2023-05-26 3:58PM EDT | 105.00 | 1.33 | 1.27 | 1.34 | -0.85 | -38.99% | 4,859 | 18,683 | 35.76% |
| AMZN230721P00110000 | 2023-05-26 3:58PM EDT | 110.00 | 2.12 | 2.11 | 2.15 | -1.28 | -37.65% | 3,933 | 9,704 | 33.30% |
| AMZN230721P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 3.40 | 3.35 | 3.45 | -1.90 | -35.85% | 3,309 | 21,791 | 31.30% |
| AMZN230721P00120000 | 2023-05-26 3:54PM EDT | 120.00 | 5.35 | 5.25 | 5.35 | -2.64 | -33.04% | 5,019 | 7,710 | 29.36% |
| AMZN230721P00125000 | 2023-05-26 3:53PM EDT | 125.00 | 8.14 | 7.90 | 8.00 | -3.57 | -30.49% | 933 | 395 | 27.64% |
| AMZN230721P00130000 | 2023-05-26 3:36PM EDT | 130.00 | 11.45 | 11.30 | 11.65 | -4.45 | -27.99% | 42 | 71 | 27.66% |
| AMZN230721P00135000 | 2023-05-26 3:10PM EDT | 135.00 | 14.95 | 15.40 | 15.65 | -3.70 | -19.84% | 6 | 68 | 26.00% |
| AMZN230721P00140000 | 2023-05-26 12:51PM EDT | 140.00 | 19.35 | 19.60 | 20.40 | -6.03 | -23.76% | 23 | 25 | 28.35% |
| AMZN230721P00145000 | 2023-05-26 3:10PM EDT | 145.00 | 24.08 | 24.40 | 25.55 | -5.79 | -19.38% | 1 | 0 | 35.13% |
| AMZN230721P00150000 | 2023-05-19 1:50PM EDT | 150.00 | 33.60 | 29.40 | 30.50 | 0.00 | - | 1 | 2 | 38.97% |
| AMZN230721P00155000 | 2023-05-23 10:50AM EDT | 155.00 | 39.60 | 34.30 | 35.45 | 0.00 | - | 2 | 0 | 42.41% |
| AMZN230721P00160000 | 2023-05-26 11:22AM EDT | 160.00 | 39.30 | 39.40 | 40.35 | -24.71 | -38.60% | 2 | 0 | 44.56% |
| AMZN230721P00165000 | 2023-02-13 1:26PM EDT | 165.00 | 65.80 | 68.00 | 69.70 | 0.00 | - | 1 | 0 | 201.82% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 170.00 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 196.44% |
| AMZN230721P00175000 | 2023-04-10 2:38PM EDT | 175.00 | 73.20 | 64.45 | 65.40 | 0.00 | - | 2 | 0 | 134.53% |
| AMZN230721P00180000 | 2023-04-27 10:00AM EDT | 180.00 | 72.52 | 59.70 | 60.20 | 0.00 | - | 2 | 0 | 54.49% |
| AMZN230721P00185000 | 2023-03-29 3:28PM EDT | 185.00 | 84.79 | 79.05 | 79.95 | 0.00 | - | 4 | 0 | 170.95% |
| AMZN230721P00190000 | 2023-03-29 3:28PM EDT | 190.00 | 89.82 | 84.00 | 85.15 | 0.00 | - | 4 | 0 | 175.93% |
| AMZN230721P00195000 | 2023-03-13 11:28AM EDT | 195.00 | 102.22 | 96.00 | 96.45 | 0.00 | - | 2 | 0 | 217.59% |
| AMZN230721P00200000 | 2023-03-16 9:57AM EDT | 200.00 | 102.69 | 97.25 | 97.65 | 0.00 | - | 2 | 0 | 200.88% |
| AMZN230721P00205000 | 2023-02-02 11:49AM EDT | 205.00 | 93.29 | 109.40 | 110.80 | 0.00 | - | 24 | 0 | 247.23% |
| AMZN230721P00210000 | 2023-03-16 10:05AM EDT | 210.00 | 112.68 | 107.25 | 107.65 | 0.00 | - | 4 | 0 | 208.90% |
© 2023 Yahoo. All rights reserved.