AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-05-04 3:45PM EDT | 50.00 | 56.80 | 76.05 | 77.30 | 0.00 | - | 1 | 194 | 60.64% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 18 | 315 | 0.00% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| AMZN240315C00070000 | 2023-06-02 11:07AM EDT | 70.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 0.00% |
| AMZN240315C00075000 | 2023-06-05 12:09PM EDT | 75.00 | 54.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,208 | 0.00% |
| AMZN240315C00080000 | 2023-06-05 2:24PM EDT | 80.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 23 | 963 | 0.00% |
| AMZN240315C00085000 | 2023-06-02 9:30AM EDT | 85.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| AMZN240315C00090000 | 2023-06-06 10:50AM EDT | 90.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 4 | 953 | 0.00% |
| AMZN240315C00095000 | 2023-06-06 1:27PM EDT | 95.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 20 | 859 | 0.00% |
| AMZN240315C00100000 | 2023-06-06 3:12PM EDT | 100.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 139 | 1,463 | 0.00% |
| AMZN240315C00105000 | 2023-06-06 1:14PM EDT | 105.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 48 | 1,527 | 0.00% |
| AMZN240315C00110000 | 2023-06-06 3:20PM EDT | 110.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 149 | 2,330 | 0.00% |
| AMZN240315C00115000 | 2023-06-06 12:36PM EDT | 115.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 70 | 25,812 | 0.00% |
| AMZN240315C00120000 | 2023-06-06 3:53PM EDT | 120.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 609 | 7,625 | 0.00% |
| AMZN240315C00125000 | 2023-06-06 3:40PM EDT | 125.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1,047 | 4,522 | 0.00% |
| AMZN240315C00130000 | 2023-06-06 3:45PM EDT | 130.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 644 | 5,941 | 0.78% |
| AMZN240315C00135000 | 2023-06-06 3:45PM EDT | 135.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 35 | 2,673 | 1.56% |
| AMZN240315C00140000 | 2023-06-06 3:23PM EDT | 140.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 111 | 3,400 | 3.13% |
| AMZN240315C00145000 | 2023-06-06 3:57PM EDT | 145.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 105 | 1,368 | 3.13% |
| AMZN240315C00150000 | 2023-06-06 3:34PM EDT | 150.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 226 | 3,980 | 3.13% |
| AMZN240315C00155000 | 2023-06-06 3:48PM EDT | 155.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,946 | 6.25% |
| AMZN240315C00160000 | 2023-06-06 12:31PM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,916 | 6.25% |
| AMZN240315C00165000 | 2023-06-06 3:32PM EDT | 165.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 8 | 890 | 6.25% |
| AMZN240315C00170000 | 2023-06-06 2:58PM EDT | 170.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 25 | 1,527 | 6.25% |
| AMZN240315C00175000 | 2023-06-06 1:48PM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 695 | 6.25% |
| AMZN240315C00180000 | 2023-06-06 1:05PM EDT | 180.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 118 | 107 | 6.25% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-06-05 1:50PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 532 | 25.00% |
| AMZN240315P00055000 | 2023-06-06 12:52PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 25.00% |
| AMZN240315P00060000 | 2023-06-06 11:15AM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 397 | 12.50% |
| AMZN240315P00065000 | 2023-06-06 3:49PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 1,111 | 12.50% |
| AMZN240315P00070000 | 2023-06-06 3:01PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 82 | 2,133 | 12.50% |
| AMZN240315P00075000 | 2023-06-06 3:24PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,228 | 12.50% |
| AMZN240315P00080000 | 2023-06-06 12:20PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,398 | 12.50% |
| AMZN240315P00085000 | 2023-06-06 3:19PM EDT | 85.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 23 | 4,464 | 12.50% |
| AMZN240315P00090000 | 2023-06-06 2:56PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 5,052 | 6.25% |
| AMZN240315P00095000 | 2023-06-06 12:40PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 2,581 | 6.25% |
| AMZN240315P00100000 | 2023-06-06 3:39PM EDT | 100.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 28 | 2,015 | 6.25% |
| AMZN240315P00105000 | 2023-06-06 1:29PM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 3,585 | 6.25% |
| AMZN240315P00110000 | 2023-06-06 3:09PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 569 | 4,015 | 3.13% |
| AMZN240315P00115000 | 2023-06-06 3:19PM EDT | 115.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1,024 | 1,717 | 3.13% |
| AMZN240315P00120000 | 2023-06-06 3:38PM EDT | 120.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,001 | 2,354 | 1.56% |
| AMZN240315P00125000 | 2023-06-06 3:34PM EDT | 125.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 67 | 4,057 | 0.39% |
| AMZN240315P00130000 | 2023-06-06 10:38AM EDT | 130.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,569 | 0.00% |
| AMZN240315P00135000 | 2023-06-06 10:00AM EDT | 135.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| AMZN240315P00140000 | 2023-06-06 11:17AM EDT | 140.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| AMZN240315P00145000 | 2023-06-02 11:05AM EDT | 145.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN240315P00150000 | 2023-06-05 10:40AM EDT | 150.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240315P00155000 | 2023-06-05 9:38AM EDT | 155.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240315P00160000 | 2023-06-06 2:48PM EDT | 160.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240315P00165000 | 2023-06-06 3:48PM EDT | 165.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| AMZN240315P00170000 | 2023-06-06 2:48PM EDT | 170.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AMZN240315P00180000 | 2023-06-02 2:22PM EDT | 180.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.