AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-06-06 11:24AM EDT | 45.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| AMZN250620C00050000 | 2023-05-19 3:30PM EDT | 50.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 0.00% |
| AMZN250620C00055000 | 2023-06-06 2:04PM EDT | 55.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 0.00% |
| AMZN250620C00060000 | 2023-06-06 3:17PM EDT | 60.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 41 | 493 | 0.00% |
| AMZN250620C00065000 | 2023-06-05 2:27PM EDT | 65.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| AMZN250620C00070000 | 2023-06-05 2:28PM EDT | 70.00 | 64.62 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 0.00% |
| AMZN250620C00075000 | 2023-06-05 12:41PM EDT | 75.00 | 60.88 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| AMZN250620C00080000 | 2023-06-06 12:17PM EDT | 80.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 0.00% |
| AMZN250620C00085000 | 2023-06-06 9:42AM EDT | 85.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 17 | 412 | 0.00% |
| AMZN250620C00090000 | 2023-06-06 9:43AM EDT | 90.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 20 | 940 | 0.00% |
| AMZN250620C00095000 | 2023-06-02 1:41PM EDT | 95.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 0.00% |
| AMZN250620C00100000 | 2023-06-06 12:31PM EDT | 100.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,885 | 0.00% |
| AMZN250620C00105000 | 2023-06-06 9:47AM EDT | 105.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| AMZN250620C00110000 | 2023-06-06 3:02PM EDT | 110.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,113 | 0.00% |
| AMZN250620C00115000 | 2023-06-06 3:56PM EDT | 115.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 0.00% |
| AMZN250620C00120000 | 2023-06-06 3:33PM EDT | 120.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,021 | 0.00% |
| AMZN250620C00125000 | 2023-06-06 12:50PM EDT | 125.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 33 | 18,010 | 0.00% |
| AMZN250620C00130000 | 2023-06-06 3:58PM EDT | 130.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,204 | 0.39% |
| AMZN250620C00135000 | 2023-06-06 1:02PM EDT | 135.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 0.78% |
| AMZN250620C00140000 | 2023-06-06 10:03AM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 880 | 1.56% |
| AMZN250620C00145000 | 2023-06-06 3:39PM EDT | 145.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 1.56% |
| AMZN250620C00150000 | 2023-06-06 3:39PM EDT | 150.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,233 | 3.13% |
| AMZN250620C00155000 | 2023-06-06 10:26AM EDT | 155.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 3.13% |
| AMZN250620C00160000 | 2023-06-05 2:28PM EDT | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 3.13% |
| AMZN250620C00165000 | 2023-06-05 2:49PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| AMZN250620C00170000 | 2023-06-06 12:16PM EDT | 170.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1,001 | 14,013 | 3.13% |
| AMZN250620C00175000 | 2023-06-05 12:02PM EDT | 175.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 6.25% |
| AMZN250620C00180000 | 2023-06-06 1:24PM EDT | 180.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-06-06 12:07PM EDT | 45.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,363 | 12.50% |
| AMZN250620P00050000 | 2023-06-06 2:24PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 12.50% |
| AMZN250620P00055000 | 2023-06-06 1:45PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| AMZN250620P00060000 | 2023-06-06 11:27AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| AMZN250620P00065000 | 2023-06-06 2:34PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 12.50% |
| AMZN250620P00070000 | 2023-06-05 2:40PM EDT | 70.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,496 | 6.25% |
| AMZN250620P00075000 | 2023-06-06 10:28AM EDT | 75.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 41 | 2,868 | 6.25% |
| AMZN250620P00080000 | 2023-06-06 3:21PM EDT | 80.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 6.25% |
| AMZN250620P00085000 | 2023-06-05 3:54PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,594 | 6.25% |
| AMZN250620P00090000 | 2023-06-06 10:49AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,408 | 6.25% |
| AMZN250620P00095000 | 2023-06-05 10:31AM EDT | 95.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4,805 | 3.13% |
| AMZN250620P00100000 | 2023-06-06 11:38AM EDT | 100.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5,248 | 3.13% |
| AMZN250620P00105000 | 2023-06-06 1:41PM EDT | 105.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,215 | 3.13% |
| AMZN250620P00110000 | 2023-06-02 3:21PM EDT | 110.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 39 | 222 | 1.56% |
| AMZN250620P00115000 | 2023-06-06 2:06PM EDT | 115.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 1.56% |
| AMZN250620P00120000 | 2023-06-05 1:32PM EDT | 120.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 8 | 396 | 0.78% |
| AMZN250620P00125000 | 2023-06-06 12:30PM EDT | 125.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 37 | 3,845 | 0.20% |
| AMZN250620P00130000 | 2023-06-06 11:01AM EDT | 130.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 0.00% |
| AMZN250620P00135000 | 2023-06-05 10:56AM EDT | 135.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN250620P00140000 | 2023-06-05 1:55PM EDT | 140.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 45 | 81 | 0.00% |
| AMZN250620P00145000 | 2023-05-30 9:59AM EDT | 145.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN250620P00150000 | 2023-06-06 10:03AM EDT | 150.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 0.00% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 155.00 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 35.34% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 160.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AMZN250620P00165000 | 2023-05-22 10:47AM EDT | 165.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250620P00170000 | 2023-05-30 12:46PM EDT | 170.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.