AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:175.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C00175000 | 2023-06-02 12:49PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,301 | 62.50% |
| AMZN230721C00175000 | 2023-06-05 3:11PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 19 | 1,993 | 38.67% |
| AMZN230818C00175000 | 2023-06-05 2:39PM EDT | 2023-08-18 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 58 | 251 | 36.52% |
| AMZN230915C00175000 | 2023-06-05 3:13PM EDT | 2023-09-15 | 0.27 | 0.28 | 0.31 | -0.04 | -12.90% | 22 | 2,586 | 33.69% |
| AMZN231020C00175000 | 2023-06-05 1:28PM EDT | 2023-10-20 | 0.47 | 0.46 | 0.49 | -0.06 | -11.32% | 66 | 325 | 31.59% |
| AMZN231117C00175000 | 2023-06-05 10:20AM EDT | 2023-11-17 | 0.91 | 0.80 | 0.87 | +0.04 | +4.60% | 6 | 925 | 32.39% |
| AMZN240119C00175000 | 2023-06-05 1:37PM EDT | 2024-01-19 | 1.33 | 1.34 | 1.44 | -0.07 | -5.00% | 24 | 28,848 | 31.03% |
| AMZN240315C00175000 | 2023-06-05 2:12PM EDT | 2024-03-15 | 2.33 | 2.36 | 2.43 | -0.33 | -12.41% | 12 | 684 | 32.07% |
| AMZN240621C00175000 | 2023-06-05 3:00PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.30 | -0.40 | -8.89% | 21 | 3,632 | 33.24% |
| AMZN240920C00175000 | 2023-06-05 11:16AM EDT | 2024-09-20 | 6.15 | 5.80 | 6.10 | +0.79 | +14.74% | 1 | 125 | 34.02% |
| AMZN250117C00175000 | 2023-06-05 1:19PM EDT | 2025-01-17 | 8.30 | 8.10 | 8.45 | +0.25 | +3.11% | 3 | 3,704 | 34.82% |
| AMZN250620C00175000 | 2023-06-05 12:02PM EDT | 2025-06-20 | 11.60 | 11.25 | 11.70 | +0.30 | +2.65% | 3 | 223 | 36.08% |
| AMZN251219C00175000 | 2023-06-05 2:45PM EDT | 2025-12-19 | 14.88 | 14.95 | 15.85 | +0.08 | +0.54% | 41 | 584 | 37.82% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00175000 | 2023-03-28 9:57AM EDT | 2023-06-16 | 76.92 | 63.70 | 67.30 | 0.00 | - | 1 | 0 | 346.92% |
| AMZN230721P00175000 | 2023-04-10 2:38PM EDT | 2023-07-21 | 73.20 | 64.45 | 65.40 | 0.00 | - | 2 | 0 | 166.30% |
| AMZN230915P00175000 | 2023-02-07 12:54PM EDT | 2023-09-15 | 75.55 | 81.70 | 83.70 | 0.00 | - | 1 | 0 | 179.49% |
| AMZN240119P00175000 | 2023-06-01 2:16PM EDT | 2024-01-19 | 51.61 | 48.60 | 50.90 | 0.00 | - | 90 | 0 | 29.74% |
| AMZN240621P00175000 | 2023-05-26 1:02PM EDT | 2024-06-21 | 53.90 | 48.65 | 50.60 | 0.00 | - | 1 | 0 | 21.53% |
| AMZN250117P00175000 | 2023-05-11 11:43AM EDT | 2025-01-17 | 62.25 | 49.90 | 51.70 | 0.00 | - | 10 | 0 | 21.09% |
| AMZN251219P00175000 | 2023-06-05 3:41PM EDT | 2025-12-19 | 52.56 | 50.75 | 52.60 | -0.39 | -0.74% | 77 | 94 | 18.80% |
© 2023 Yahoo. All rights reserved.