AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 9, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.85 | 0.00 | - | 1 | 20 | 55.00 | 0.01 | 0.00 | - | 1 | 1 |
| 65.45 | +2.45 | +3.89% | 2 | 101 | 60.00 | - | - | - | - | - |
| 55.33 | 0.00 | - | 1 | 2 | 65.00 | 0.01 | 0.00 | - | 1 | 201 |
| 53.00 | 0.00 | - | 10 | 20 | 70.00 | 0.01 | 0.00 | - | 15 | 1,728 |
| 39.90 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 922 |
| 44.70 | +2.80 | +6.68% | 2 | 23 | 80.00 | 0.01 | 0.00 | - | 95 | 401 |
| 37.08 | 0.00 | - | 6 | 33 | 85.00 | 0.01 | 0.00 | - | 10 | 404 |
| - | - | - | - | - | 86.00 | 0.01 | 0.00 | - | 21 | 304 |
| 37.30 | +7.40 | +24.75% | 4 | 4 | 87.00 | 0.01 | 0.00 | - | 64 | 101 |
| 37.55 | +4.85 | +14.83% | 2 | 24 | 88.00 | 0.01 | 0.00 | - | 271 | 315 |
| - | - | - | - | - | 89.00 | 0.01 | 0.00 | - | 100 | 1,108 |
| 34.83 | +1.51 | +4.53% | 7 | 1,173 | 90.00 | 0.01 | 0.00 | - | 7 | 5,069 |
| 33.23 | +3.56 | +12.00% | 2 | 22 | 91.00 | 0.01 | 0.00 | - | 9 | 424 |
| 28.63 | 0.00 | - | 1 | 22 | 92.00 | 0.01 | 0.00 | - | 96 | 278 |
| 22.28 | 0.00 | - | 1 | 24 | 93.00 | 0.01 | 0.00 | - | 200 | 2,252 |
| 30.93 | +1.66 | +5.67% | 1 | 9 | 94.00 | 0.01 | 0.00 | - | 41 | 899 |
| 30.69 | +2.59 | +9.22% | 1 | 27 | 95.00 | 0.01 | 0.00 | - | 869 | 833 |
| 30.07 | +3.50 | +13.17% | 8 | 27 | 96.00 | 0.01 | 0.00 | - | 1,238 | 1,107 |
| 27.86 | +3.46 | +14.18% | 3 | 35 | 97.00 | 0.01 | -0.03 | -75.00% | 575 | 325 |
| 26.77 | +4.07 | +17.93% | 5 | 318 | 98.00 | 0.02 | +0.01 | +100.00% | 891 | 869 |
| 25.78 | +3.03 | +13.32% | 25 | 293 | 99.00 | 0.02 | 0.00 | - | 138 | 667 |
| 24.35 | +1.64 | +7.22% | 103 | 171 | 100.00 | 0.02 | 0.00 | - | 2,611 | 2,232 |
| 23.80 | +1.42 | +6.34% | 31 | 185 | 101.00 | 0.02 | 0.00 | - | 869 | 997 |
| 22.78 | +4.03 | +21.49% | 143 | 154 | 102.00 | 0.02 | -0.01 | -33.33% | 127 | 910 |
| 21.74 | +1.29 | +6.31% | 40 | 256 | 103.00 | 0.03 | 0.00 | - | 233 | 3,668 |
| 21.00 | +1.56 | +8.02% | 94 | 488 | 104.00 | 0.02 | -0.01 | -33.33% | 645 | 564 |
| 19.32 | +1.20 | +6.62% | 139 | 448 | 105.00 | 0.03 | -0.01 | -25.00% | 452 | 1,698 |
| 18.25 | +1.60 | +9.61% | 131 | 597 | 106.00 | 0.03 | -0.01 | -25.00% | 98 | 1,094 |
| 17.33 | +1.03 | +6.32% | 62 | 942 | 107.00 | 0.04 | -0.02 | -33.33% | 170 | 472 |
| 16.71 | +1.41 | +9.22% | 140 | 318 | 108.00 | 0.04 | -0.02 | -33.33% | 495 | 745 |
| 15.40 | +1.25 | +8.83% | 116 | 298 | 109.00 | 0.05 | -0.03 | -37.50% | 249 | 836 |
| 14.38 | +1.66 | +13.05% | 553 | 1,664 | 110.00 | 0.06 | -0.03 | -33.33% | 846 | 2,008 |
| 13.48 | +1.66 | +14.04% | 138 | 1,564 | 111.00 | 0.06 | -0.05 | -45.45% | 64 | 1,337 |
| 12.43 | +1.58 | +14.56% | 162 | 1,066 | 112.00 | 0.07 | -0.06 | -46.15% | 385 | 5,222 |
| 11.35 | +1.36 | +13.61% | 314 | 1,234 | 113.00 | 0.07 | -0.10 | -58.82% | 680 | 1,856 |
| 10.50 | +1.61 | +18.11% | 263 | 1,302 | 114.00 | 0.09 | -0.11 | -55.00% | 2,072 | 2,562 |
| 9.50 | +1.40 | +17.28% | 562 | 1,950 | 115.00 | 0.11 | -0.15 | -57.69% | 2,559 | 3,633 |
| 8.51 | +1.44 | +20.37% | 352 | 1,687 | 116.00 | 0.14 | -0.21 | -60.00% | 1,233 | 1,699 |
| 7.61 | +1.51 | +24.75% | 542 | 1,901 | 117.00 | 0.19 | -0.25 | -56.82% | 826 | 1,883 |
| 6.57 | +1.07 | +19.45% | 508 | 2,078 | 118.00 | 0.24 | -0.36 | -60.00% | 1,815 | 1,617 |
| 5.65 | +1.00 | +21.51% | 234 | 1,985 | 119.00 | 0.34 | -0.46 | -57.50% | 4,216 | 2,572 |
| 4.65 | +0.75 | +19.23% | 2,342 | 5,728 | 120.00 | 0.49 | -0.55 | -52.88% | 5,675 | 2,965 |
| 4.02 | +0.82 | +25.62% | 705 | 3,756 | 121.00 | 0.69 | -0.70 | -50.36% | 3,410 | 1,069 |
| 3.30 | +0.66 | +25.00% | 4,086 | 2,701 | 122.00 | 0.95 | -0.83 | -46.63% | 4,001 | 1,558 |
| 2.67 | +0.47 | +21.36% | 5,987 | 3,135 | 123.00 | 1.30 | -1.07 | -45.15% | 7,029 | 1,257 |
| 2.10 | +0.37 | +21.39% | 10,055 | 3,053 | 124.00 | 1.70 | -1.26 | -42.57% | 7,376 | 614 |
| 1.63 | +0.28 | +20.74% | 28,482 | 10,385 | 125.00 | 2.25 | -1.22 | -35.16% | 10,151 | 610 |
| 1.22 | +0.17 | +16.19% | 17,676 | 1,764 | 126.00 | 2.85 | -1.50 | -34.48% | 3,684 | 82 |
| 0.91 | +0.06 | +7.06% | 13,410 | 1,680 | 127.00 | 3.60 | -1.65 | -31.43% | 851 | 75 |
| 0.67 | +0.05 | +8.06% | 14,047 | 1,791 | 128.00 | 4.26 | -1.19 | -21.83% | 304 | 150 |
| 0.50 | -0.01 | -1.96% | 8,186 | 2,775 | 129.00 | 5.05 | -1.25 | -19.84% | 229 | 22 |
| 0.36 | -0.03 | -7.69% | 36,811 | 13,063 | 130.00 | 6.15 | -1.60 | -20.65% | 360 | 47 |
| 0.26 | -0.05 | -16.13% | 5,032 | 850 | 131.00 | 6.54 | -1.28 | -16.37% | 9 | 8 |
| 0.19 | -0.04 | -17.39% | 1,728 | 1,071 | 132.00 | 7.44 | -2.36 | -24.08% | 64 | 6 |
| 0.14 | -0.04 | -22.22% | 1,550 | 1,321 | 133.00 | 8.85 | -2.20 | -19.91% | 34 | 4 |
| 0.12 | -0.02 | -14.29% | 1,894 | 529 | 134.00 | 9.80 | -1.07 | -9.84% | 7 | 13 |
| 0.10 | -0.03 | -23.08% | 1,927 | 2,421 | 135.00 | 10.37 | -3.90 | -27.33% | 4 | 1 |
| 0.07 | -0.02 | -22.22% | 4,261 | 884 | 136.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 603 | 1,186 | 137.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1,265 | 1,447 | 138.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.05 | -0.03 | -37.50% | 307 | 106 | 139.00 | 17.35 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 1,603 | 884 | 140.00 | 17.40 | 0.00 | - | 40 | 8 |
| 0.02 | 0.00 | - | 1,440 | 724 | 145.00 | 24.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3,439 | 1,118 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 805 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 59 | 1,226 | 160.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.