AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-06-07 2:35PM EDT | 45.00 | 81.30 | 80.65 | 84.35 | 0.00 | - | 1 | 18,933 | 70.54% |
| AMZN250117C00050000 | 2023-06-09 3:36PM EDT | 50.00 | 78.05 | 77.00 | 79.90 | +0.97 | +1.26% | 2 | 9,546 | 68.73% |
| AMZN250117C00055000 | 2023-06-09 2:08PM EDT | 55.00 | 75.00 | 72.30 | 75.35 | +1.01 | +1.37% | 10 | 854 | 64.20% |
| AMZN250117C00060000 | 2023-06-09 2:44PM EDT | 60.00 | 70.00 | 67.75 | 71.30 | -0.43 | -0.61% | 2 | 1,379 | 61.24% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 65.00 | 66.70 | 64.65 | 66.50 | 0.00 | - | 1 | 599 | 59.50% |
| AMZN250117C00070000 | 2023-06-08 2:27PM EDT | 70.00 | 61.48 | 60.60 | 61.65 | 0.00 | - | 15 | 3,349 | 56.02% |
| AMZN250117C00075000 | 2023-06-07 3:46PM EDT | 75.00 | 54.53 | 56.30 | 58.95 | 0.00 | - | 5 | 582 | 55.36% |
| AMZN250117C00080000 | 2023-06-09 3:56PM EDT | 80.00 | 53.39 | 53.10 | 53.70 | -1.11 | -2.04% | 5 | 2,728 | 52.49% |
| AMZN250117C00085000 | 2023-06-09 12:11PM EDT | 85.00 | 49.63 | 49.45 | 49.85 | -0.08 | -0.16% | 2 | 4,529 | 50.78% |
| AMZN250117C00090000 | 2023-06-09 12:21PM EDT | 90.00 | 46.25 | 45.75 | 46.10 | +0.05 | +0.11% | 14 | 5,043 | 49.37% |
| AMZN250117C00095000 | 2023-06-09 12:44PM EDT | 95.00 | 42.40 | 42.20 | 42.60 | -1.50 | -3.42% | 3 | 2,614 | 47.89% |
| AMZN250117C00100000 | 2023-06-09 3:14PM EDT | 100.00 | 39.20 | 38.85 | 39.25 | -0.28 | -0.71% | 20 | 12,392 | 46.54% |
| AMZN250117C00105000 | 2023-06-09 2:03PM EDT | 105.00 | 36.60 | 35.60 | 35.95 | -0.65 | -1.74% | 20 | 1,950 | 45.11% |
| AMZN250117C00110000 | 2023-06-09 12:26PM EDT | 110.00 | 32.72 | 32.55 | 32.90 | -0.38 | -1.15% | 2 | 5,146 | 43.96% |
| AMZN250117C00115000 | 2023-06-09 9:56AM EDT | 115.00 | 31.21 | 29.60 | 30.45 | +0.96 | +3.17% | 1 | 3,848 | 43.66% |
| AMZN250117C00120000 | 2023-06-09 3:38PM EDT | 120.00 | 27.20 | 26.85 | 27.40 | -0.28 | -1.02% | 30 | 4,002 | 42.10% |
| AMZN250117C00125000 | 2023-06-09 3:52PM EDT | 125.00 | 24.30 | 24.30 | 24.65 | -0.85 | -3.38% | 45 | 7,596 | 40.87% |
| AMZN250117C00130000 | 2023-06-09 3:10PM EDT | 130.00 | 22.15 | 21.85 | 22.20 | 0.00 | - | 80 | 20,057 | 39.93% |
| AMZN250117C00135000 | 2023-06-09 3:20PM EDT | 135.00 | 20.00 | 19.65 | 19.95 | +0.15 | +0.76% | 62 | 3,799 | 39.10% |
| AMZN250117C00140000 | 2023-06-09 1:21PM EDT | 140.00 | 17.95 | 17.60 | 17.90 | -0.75 | -4.01% | 6 | 6,277 | 38.39% |
| AMZN250117C00145000 | 2023-06-09 12:23PM EDT | 145.00 | 15.97 | 15.70 | 16.25 | +0.89 | +5.90% | 9 | 3,942 | 38.11% |
| AMZN250117C00150000 | 2023-06-09 3:27PM EDT | 150.00 | 14.35 | 14.00 | 14.25 | -0.01 | -0.07% | 104 | 16,566 | 37.06% |
| AMZN250117C00155000 | 2023-06-09 2:45PM EDT | 155.00 | 12.90 | 12.40 | 12.95 | +0.20 | +1.57% | 3 | 4,091 | 36.96% |
| AMZN250117C00160000 | 2023-06-09 3:50PM EDT | 160.00 | 11.20 | 11.00 | 11.25 | +0.04 | +0.36% | 33 | 3,640 | 35.99% |
| AMZN250117C00165000 | 2023-06-09 11:01AM EDT | 165.00 | 9.90 | 9.75 | 9.95 | +0.10 | +1.02% | 3 | 2,109 | 35.50% |
| AMZN250117C00170000 | 2023-06-09 1:36PM EDT | 170.00 | 8.90 | 8.60 | 8.80 | +0.05 | +0.56% | 2 | 3,208 | 35.07% |
| AMZN250117C00175000 | 2023-06-09 9:44AM EDT | 175.00 | 8.35 | 7.55 | 7.80 | +0.63 | +8.16% | 1 | 3,708 | 34.75% |
| AMZN250117C00180000 | 2023-06-09 2:38PM EDT | 180.00 | 6.90 | 6.65 | 6.85 | -0.28 | -3.90% | 62 | 9,453 | 34.34% |
| AMZN250117C00185000 | 2023-06-09 3:53PM EDT | 185.00 | 5.95 | 5.85 | 6.05 | -0.20 | -3.25% | 20 | 4,965 | 34.05% |
| AMZN250117C00190000 | 2023-06-09 1:52PM EDT | 190.00 | 5.50 | 5.10 | 5.35 | +0.11 | +2.04% | 2 | 1,052 | 33.82% |
| AMZN250117C00195000 | 2023-06-07 11:58AM EDT | 195.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 3 | 1,421 | 33.54% |
| AMZN250117C00200000 | 2023-06-09 3:55PM EDT | 200.00 | 4.05 | 4.00 | 4.15 | -0.10 | -2.41% | 549 | 14,968 | 33.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-06-08 2:37PM EDT | 45.00 | 0.58 | 0.60 | 0.68 | -0.03 | -4.92% | 5 | 21,342 | 45.51% |
| AMZN250117P00050000 | 2023-06-09 10:07AM EDT | 50.00 | 0.82 | 0.80 | 0.92 | -0.03 | -3.53% | 4 | 10,706 | 43.73% |
| AMZN250117P00055000 | 2023-06-07 2:12PM EDT | 55.00 | 1.20 | 1.09 | 1.21 | 0.00 | - | 5 | 6,070 | 42.02% |
| AMZN250117P00060000 | 2023-06-09 12:24PM EDT | 60.00 | 1.53 | 1.44 | 1.57 | -0.10 | -6.13% | 4 | 4,006 | 40.49% |
| AMZN250117P00065000 | 2023-06-06 11:58AM EDT | 65.00 | 1.84 | 1.91 | 2.00 | 0.00 | - | 1 | 3,515 | 39.03% |
| AMZN250117P00070000 | 2023-06-08 2:38PM EDT | 70.00 | 2.37 | 2.43 | 2.52 | -0.04 | -1.66% | 1 | 3,564 | 37.70% |
| AMZN250117P00075000 | 2023-06-06 10:14AM EDT | 75.00 | 3.00 | 2.94 | 3.20 | 0.00 | - | 23 | 4,292 | 36.68% |
| AMZN250117P00080000 | 2023-06-09 2:29PM EDT | 80.00 | 3.77 | 3.75 | 3.90 | +0.07 | +1.89% | 3 | 12,457 | 35.38% |
| AMZN250117P00085000 | 2023-06-08 2:16PM EDT | 85.00 | 4.60 | 4.60 | 4.75 | 0.00 | - | 7 | 13,164 | 34.24% |
| AMZN250117P00090000 | 2023-06-09 3:58PM EDT | 90.00 | 5.70 | 5.60 | 5.75 | +0.15 | +2.70% | 105 | 19,606 | 33.20% |
| AMZN250117P00095000 | 2023-06-09 12:23PM EDT | 95.00 | 6.80 | 6.75 | 6.90 | +0.20 | +3.03% | 9 | 9,243 | 32.20% |
| AMZN250117P00100000 | 2023-06-09 12:23PM EDT | 100.00 | 8.15 | 8.05 | 8.20 | +0.15 | +1.87% | 13 | 20,868 | 31.22% |
| AMZN250117P00105000 | 2023-06-09 11:17AM EDT | 105.00 | 9.40 | 9.50 | 9.70 | +0.10 | +1.08% | 3 | 9,597 | 30.32% |
| AMZN250117P00110000 | 2023-06-09 11:49AM EDT | 110.00 | 11.09 | 11.15 | 11.35 | -0.01 | -0.09% | 53 | 16,905 | 29.39% |
| AMZN250117P00115000 | 2023-06-09 11:24AM EDT | 115.00 | 12.94 | 12.90 | 13.25 | +0.01 | +0.08% | 1 | 7,172 | 28.57% |
| AMZN250117P00120000 | 2023-06-08 3:47PM EDT | 120.00 | 14.70 | 14.85 | 15.20 | -0.25 | -1.67% | 1 | 6,861 | 27.51% |
| AMZN250117P00125000 | 2023-06-09 2:22PM EDT | 125.00 | 16.95 | 17.20 | 17.45 | -0.25 | -1.45% | 262 | 8,864 | 26.62% |
| AMZN250117P00130000 | 2023-06-08 10:30AM EDT | 130.00 | 18.91 | 19.65 | 19.90 | -0.35 | -1.82% | 1 | 12,395 | 25.71% |
| AMZN250117P00135000 | 2023-06-08 9:55AM EDT | 135.00 | 22.85 | 22.00 | 22.55 | 0.00 | - | 2 | 4,061 | 24.76% |
| AMZN250117P00140000 | 2023-06-08 3:54PM EDT | 140.00 | 24.95 | 25.15 | 25.65 | 0.00 | - | 3 | 4,352 | 24.17% |
| AMZN250117P00145000 | 2023-06-08 3:23PM EDT | 145.00 | 27.32 | 27.60 | 28.60 | -0.88 | -3.12% | 40 | 932 | 22.94% |
| AMZN250117P00150000 | 2023-06-08 3:20PM EDT | 150.00 | 31.55 | 31.35 | 32.50 | 0.00 | - | 13 | 1,237 | 22.99% |
| AMZN250117P00155000 | 2023-06-01 3:32PM EDT | 155.00 | 35.97 | 34.10 | 35.70 | 0.00 | - | 4 | 8 | 21.31% |
| AMZN250117P00160000 | 2023-06-07 3:34PM EDT | 160.00 | 40.80 | 38.45 | 39.65 | 0.00 | - | 22 | 40 | 20.63% |
| AMZN250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 41.85 | 42.35 | 43.45 | 0.00 | - | 1 | 44 | 18.99% |
| AMZN250117P00170000 | 2023-06-05 2:36PM EDT | 170.00 | 46.46 | 47.10 | 48.05 | 0.00 | - | 156 | 78 | 19.04% |
| AMZN250117P00175000 | 2023-06-07 10:14AM EDT | 175.00 | 50.00 | 50.95 | 53.35 | 0.00 | - | 2 | 2 | 21.22% |
| AMZN250117P00180000 | 2023-06-09 10:09AM EDT | 180.00 | 54.90 | 56.05 | 58.25 | +1.40 | +2.62% | 11 | 3 | 22.07% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 70.89% |
| AMZN250117P00190000 | 2023-06-05 2:31PM EDT | 190.00 | 65.27 | 65.35 | 67.90 | 0.00 | - | 2 | 0 | 22.96% |
| AMZN250117P00195000 | 2023-06-08 11:28AM EDT | 195.00 | 69.45 | 70.45 | 72.85 | -0.75 | -1.07% | 6 | 0 | 23.76% |
| AMZN250117P00200000 | 2023-06-06 2:44PM EDT | 200.00 | 73.55 | 74.70 | 77.40 | 0.00 | - | 20 | 1 | 22.64% |
© 2023 Yahoo. All rights reserved.