AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:85.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00085000 | 2023-05-30 10:09AM EDT | 2023-06-02 | 37.15 | 36.00 | 36.60 | +4.05 | +12.24% | 2 | 34 | 50.00% |
| AMZN230609C00085000 | 2023-05-22 12:14PM EDT | 2023-06-09 | 30.15 | 36.15 | 36.60 | 0.00 | - | 1 | 8 | 92.19% |
| AMZN230616C00085000 | 2023-05-30 10:18AM EDT | 2023-06-16 | 37.62 | 36.15 | 37.05 | +1.77 | +4.94% | 2 | 3,702 | 89.75% |
| AMZN230623C00085000 | 2023-05-25 11:33AM EDT | 2023-06-23 | 30.83 | 36.55 | 37.10 | 0.00 | - | 10 | 12 | 85.01% |
| AMZN230630C00085000 | 2023-05-30 10:10AM EDT | 2023-06-30 | 37.73 | 36.45 | 37.15 | +1.13 | +3.09% | 1 | 10 | 74.37% |
| AMZN230721C00085000 | 2023-05-30 11:34AM EDT | 2023-07-21 | 37.26 | 36.95 | 37.55 | +1.41 | +3.93% | 27 | 5,621 | 66.80% |
| AMZN230818C00085000 | 2023-05-26 2:53PM EDT | 2023-08-18 | 37.58 | 37.35 | 38.35 | 0.00 | - | 13 | 126 | 61.50% |
| AMZN230915C00085000 | 2023-05-30 9:33AM EDT | 2023-09-15 | 40.00 | 38.20 | 39.25 | +5.75 | +16.79% | 4 | 778 | 60.72% |
| AMZN231020C00085000 | 2023-05-26 11:33AM EDT | 2023-10-20 | 39.00 | 38.90 | 39.95 | 0.00 | - | 7 | 484 | 57.56% |
| AMZN240119C00085000 | 2023-05-30 10:50AM EDT | 2024-01-19 | 41.34 | 41.15 | 42.05 | +0.04 | +0.10% | 4 | 11,486 | 55.18% |
| AMZN240315C00085000 | 2023-05-30 9:30AM EDT | 2024-03-15 | 43.30 | 42.15 | 43.70 | +1.30 | +3.10% | 1 | 759 | 54.63% |
| AMZN240621C00085000 | 2023-05-30 9:58AM EDT | 2024-06-21 | 43.10 | 43.65 | 44.80 | -0.10 | -0.23% | 1 | 897 | 51.34% |
| AMZN240920C00085000 | 2023-05-26 10:05AM EDT | 2024-09-20 | 43.37 | 45.45 | 46.70 | 0.00 | - | 2 | 324 | 51.29% |
| AMZN250117C00085000 | 2023-05-30 9:45AM EDT | 2025-01-17 | 47.99 | 47.80 | 48.60 | +0.84 | +1.78% | 6 | 4,564 | 50.98% |
| AMZN250620C00085000 | 2023-05-30 11:23AM EDT | 2025-06-20 | 50.60 | 49.30 | 50.75 | +3.10 | +6.53% | 10 | 422 | 50.78% |
| AMZN251219C00085000 | 2023-05-26 2:09PM EDT | 2025-12-19 | 52.30 | 52.15 | 53.95 | 0.00 | - | 87 | 319 | 51.48% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00085000 | 2023-05-26 11:38AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,667 | 112.50% |
| AMZN230609P00085000 | 2023-05-26 1:13PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 404 | 76.56% |
| AMZN230616P00085000 | 2023-05-30 11:27AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 18,880 | 59.38% |
| AMZN230623P00085000 | 2023-05-30 10:03AM EDT | 2023-06-23 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 615 | 54.69% |
| AMZN230630P00085000 | 2023-05-30 11:00AM EDT | 2023-06-30 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 517 | 826 | 51.37% |
| AMZN230721P00085000 | 2023-05-30 10:06AM EDT | 2023-07-21 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 15 | 21,541 | 46.97% |
| AMZN230818P00085000 | 2023-05-30 11:35AM EDT | 2023-08-18 | 0.50 | 0.48 | 0.50 | -0.09 | -15.25% | 28 | 9,007 | 46.75% |
| AMZN230915P00085000 | 2023-05-30 11:13AM EDT | 2023-09-15 | 0.75 | 0.75 | 0.78 | -0.08 | -9.64% | 49 | 9,287 | 44.46% |
| AMZN231020P00085000 | 2023-05-30 11:36AM EDT | 2023-10-20 | 1.11 | 1.08 | 1.10 | -0.11 | -9.02% | 155 | 11,074 | 42.07% |
| AMZN231117P00085000 | 2023-05-26 3:40PM EDT | 2023-11-17 | 1.64 | 1.54 | 1.58 | -0.09 | -5.20% | 1 | 324 | 42.46% |
| AMZN240119P00085000 | 2023-05-30 11:34AM EDT | 2024-01-19 | 2.11 | 2.08 | 2.13 | -0.13 | -5.80% | 14 | 39,510 | 39.70% |
| AMZN240315P00085000 | 2023-05-30 10:56AM EDT | 2024-03-15 | 2.66 | 2.69 | 2.75 | -0.15 | -5.34% | 3 | 4,528 | 38.76% |
| AMZN240621P00085000 | 2023-05-26 1:48PM EDT | 2024-06-21 | 3.65 | 3.50 | 3.60 | 0.00 | - | 75 | 7,121 | 36.87% |
| AMZN240920P00085000 | 2023-05-26 2:38PM EDT | 2024-09-20 | 4.25 | 4.25 | 4.40 | -0.22 | -4.92% | 2 | 1,978 | 35.82% |
| AMZN250117P00085000 | 2023-05-30 10:27AM EDT | 2025-01-17 | 5.22 | 5.25 | 5.40 | -0.28 | -5.09% | 50 | 13,122 | 34.85% |
| AMZN250620P00085000 | 2023-05-30 10:52AM EDT | 2025-06-20 | 6.30 | 6.20 | 6.40 | -0.10 | -1.56% | 1 | 3,601 | 33.46% |
| AMZN251219P00085000 | 2023-05-26 3:30PM EDT | 2025-12-19 | 7.25 | 7.30 | 7.55 | -0.50 | -6.45% | 1 | 390 | 32.39% |
© 2023 Yahoo. All rights reserved.