AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:99.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00099000 | 2023-06-02 3:23PM EDT | 2023-06-09 | 25.78 | 25.05 | 25.70 | 0.00 | - | 25 | 316 | 118.46% |
| AMZN230616C00099000 | 2023-06-05 9:32AM EDT | 2023-06-16 | 25.20 | 25.20 | 25.80 | -0.32 | -1.25% | 1 | 3,202 | 81.84% |
| AMZN230623C00099000 | 2023-05-25 9:56AM EDT | 2023-06-23 | 17.39 | 25.60 | 26.25 | 0.00 | - | 3 | 17 | 76.29% |
| AMZN230630C00099000 | 2023-06-02 1:49PM EDT | 2023-06-30 | 26.10 | 25.30 | 26.10 | 0.00 | - | 4 | 10 | 60.50% |
| AMZN230915C00099000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 28.75 | 27.10 | 28.40 | 0.00 | - | 21 | 2,302 | 50.81% |
| AMZN240119C00099000 | 2023-06-02 9:47AM EDT | 2024-01-19 | 33.02 | 31.65 | 32.15 | 0.00 | - | 3 | 2,331 | 47.96% |
| AMZN240621C00099000 | 2023-05-31 3:45PM EDT | 2024-06-21 | 33.23 | 35.45 | 36.30 | 0.00 | - | 3 | 1,201 | 47.83% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00099000 | 2023-06-05 9:34AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 737 | 71.88% |
| AMZN230616P00099000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 6,976 | 55.08% |
| AMZN230623P00099000 | 2023-06-02 3:48PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 72 | 47.27% |
| AMZN230630P00099000 | 2023-06-05 9:36AM EDT | 2023-06-30 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 307 | 42.48% |
| AMZN230915P00099000 | 2023-06-02 12:11PM EDT | 2023-09-15 | 1.46 | 1.41 | 1.43 | 0.00 | - | 2,022 | 5,313 | 37.61% |
| AMZN240119P00099000 | 2023-06-02 12:49PM EDT | 2024-01-19 | 3.45 | 3.50 | 3.60 | 0.00 | - | 247 | 3,471 | 35.06% |
| AMZN240621P00099000 | 2023-06-02 10:57AM EDT | 2024-06-21 | 5.50 | 5.35 | 5.70 | 0.00 | - | 5 | 1,526 | 33.25% |
© 2023 Yahoo. All rights reserved.