AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-05-24 3:33PM EDT | 45.00 | 72.50 | 77.70 | 78.50 | 0.00 | - | 1 | 270 | 135.64% |
| AMZN230721C00050000 | 2023-05-18 3:55PM EDT | 50.00 | 68.54 | 72.65 | 73.55 | 0.00 | - | 1 | 74 | 122.46% |
| AMZN230721C00055000 | 2023-05-19 2:16PM EDT | 55.00 | 61.35 | 67.75 | 68.35 | 0.00 | - | 61 | 2,882 | 107.62% |
| AMZN230721C00060000 | 2023-06-01 3:48PM EDT | 60.00 | 62.97 | 62.70 | 63.50 | +2.47 | +4.08% | 2 | 74 | 99.61% |
| AMZN230721C00065000 | 2023-05-30 2:04PM EDT | 65.00 | 56.73 | 57.80 | 58.80 | 0.00 | - | 1 | 1,237 | 97.56% |
| AMZN230721C00070000 | 2023-06-01 2:09PM EDT | 70.00 | 53.80 | 52.65 | 53.55 | +2.21 | +4.28% | 10 | 1,098 | 80.37% |
| AMZN230721C00075000 | 2023-06-01 11:18AM EDT | 75.00 | 47.25 | 47.90 | 48.90 | +1.45 | +3.17% | 4 | 222 | 81.05% |
| AMZN230721C00080000 | 2023-06-01 12:01PM EDT | 80.00 | 43.23 | 43.10 | 43.80 | +2.38 | +5.83% | 2 | 8,954 | 73.19% |
| AMZN230721C00085000 | 2023-06-01 10:02AM EDT | 85.00 | 36.60 | 37.95 | 38.85 | +0.10 | +0.27% | 1 | 5,632 | 63.43% |
| AMZN230721C00090000 | 2023-06-01 3:59PM EDT | 90.00 | 33.39 | 33.20 | 33.65 | +2.60 | +8.44% | 42 | 2,540 | 55.76% |
| AMZN230721C00095000 | 2023-06-01 2:07PM EDT | 95.00 | 29.31 | 28.20 | 29.10 | +2.76 | +10.40% | 42 | 5,403 | 51.47% |
| AMZN230721C00100000 | 2023-06-01 3:38PM EDT | 100.00 | 23.75 | 23.80 | 24.00 | +1.68 | +7.61% | 131 | 10,021 | 47.78% |
| AMZN230721C00105000 | 2023-06-01 3:48PM EDT | 105.00 | 19.07 | 19.15 | 19.45 | +1.47 | +8.35% | 435 | 20,294 | 43.76% |
| AMZN230721C00110000 | 2023-06-01 3:38PM EDT | 110.00 | 14.70 | 14.75 | 15.00 | +1.65 | +12.64% | 433 | 15,704 | 39.19% |
| AMZN230721C00115000 | 2023-06-01 3:56PM EDT | 115.00 | 10.71 | 10.70 | 11.15 | +1.12 | +11.68% | 2,121 | 27,034 | 36.95% |
| AMZN230721C00120000 | 2023-06-01 3:58PM EDT | 120.00 | 7.20 | 7.30 | 7.35 | +0.85 | +13.39% | 3,813 | 22,240 | 32.40% |
| AMZN230721C00125000 | 2023-06-01 3:59PM EDT | 125.00 | 4.56 | 4.50 | 4.60 | +0.71 | +18.44% | 5,588 | 27,731 | 30.57% |
| AMZN230721C00130000 | 2023-06-01 3:58PM EDT | 130.00 | 2.62 | 2.63 | 2.68 | +0.34 | +14.91% | 5,205 | 21,309 | 29.54% |
| AMZN230721C00135000 | 2023-06-01 3:56PM EDT | 135.00 | 1.49 | 1.49 | 1.50 | +0.24 | +19.20% | 2,694 | 16,011 | 29.27% |
| AMZN230721C00140000 | 2023-06-01 3:57PM EDT | 140.00 | 0.82 | 0.82 | 0.84 | +0.09 | +12.33% | 2,210 | 15,799 | 29.65% |
| AMZN230721C00145000 | 2023-06-01 3:57PM EDT | 145.00 | 0.48 | 0.47 | 0.49 | +0.04 | +9.09% | 231 | 8,315 | 30.52% |
| AMZN230721C00150000 | 2023-06-01 3:55PM EDT | 150.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 1,860 | 6,706 | 31.69% |
| AMZN230721C00155000 | 2023-06-01 3:36PM EDT | 155.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 47 | 3,569 | 33.20% |
| AMZN230721C00160000 | 2023-06-01 3:45PM EDT | 160.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 342 | 4,013 | 34.77% |
| AMZN230721C00165000 | 2023-06-01 12:40PM EDT | 165.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 52 | 3,615 | 36.33% |
| AMZN230721C00170000 | 2023-06-01 3:47PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 26 | 3,193 | 37.50% |
| AMZN230721C00175000 | 2023-06-01 1:10PM EDT | 175.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,016 | 1,152 | 39.65% |
| AMZN230721C00180000 | 2023-06-01 3:54PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,510 | 2,666 | 40.43% |
| AMZN230721C00185000 | 2023-06-01 3:57PM EDT | 185.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 3,319 | 42.77% |
| AMZN230721C00190000 | 2023-05-31 10:27AM EDT | 190.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,386 | 3,431 | 43.75% |
| AMZN230721C00195000 | 2023-06-01 2:16PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 1,941 | 44.53% |
| AMZN230721C00200000 | 2023-05-31 11:54AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 5,002 | 46.48% |
| AMZN230721C00205000 | 2023-05-30 3:08PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 2,207 | 48.44% |
| AMZN230721C00210000 | 2023-05-30 3:04PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 4,244 | 50.39% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-05-26 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 618 | 84.38% |
| AMZN230721P00050000 | 2023-05-25 12:31PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 849 | 81.25% |
| AMZN230721P00055000 | 2023-05-31 3:56PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,451 | 72.66% |
| AMZN230721P00060000 | 2023-06-01 1:44PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 55 | 3,567 | 67.97% |
| AMZN230721P00065000 | 2023-06-01 11:29AM EDT | 65.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 56 | 5,237 | 63.67% |
| AMZN230721P00070000 | 2023-06-01 3:05PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 18 | 6,634 | 57.03% |
| AMZN230721P00075000 | 2023-06-01 3:40PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 3,049 | 7,144 | 51.56% |
| AMZN230721P00080000 | 2023-06-01 3:58PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,234 | 20,517 | 49.02% |
| AMZN230721P00085000 | 2023-06-01 2:55PM EDT | 85.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 313 | 21,473 | 45.90% |
| AMZN230721P00090000 | 2023-06-01 3:46PM EDT | 90.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 248 | 27,987 | 42.97% |
| AMZN230721P00095000 | 2023-06-01 3:58PM EDT | 95.00 | 0.27 | 0.26 | 0.27 | -0.12 | -30.77% | 1,469 | 19,069 | 39.60% |
| AMZN230721P00100000 | 2023-06-01 3:57PM EDT | 100.00 | 0.46 | 0.43 | 0.45 | -0.18 | -28.12% | 1,213 | 22,940 | 36.72% |
| AMZN230721P00105000 | 2023-06-01 3:58PM EDT | 105.00 | 0.76 | 0.74 | 0.77 | -0.30 | -28.30% | 1,893 | 24,157 | 34.13% |
| AMZN230721P00110000 | 2023-06-01 3:52PM EDT | 110.00 | 1.32 | 1.28 | 1.32 | -0.46 | -25.84% | 1,617 | 12,200 | 31.75% |
| AMZN230721P00115000 | 2023-06-01 3:58PM EDT | 115.00 | 2.26 | 2.20 | 2.23 | -0.70 | -23.65% | 3,124 | 24,360 | 29.48% |
| AMZN230721P00120000 | 2023-06-01 3:59PM EDT | 120.00 | 3.78 | 3.65 | 3.75 | -1.02 | -21.25% | 2,722 | 10,359 | 27.71% |
| AMZN230721P00125000 | 2023-06-01 3:56PM EDT | 125.00 | 6.02 | 5.95 | 6.05 | -1.38 | -18.65% | 335 | 1,253 | 26.29% |
| AMZN230721P00130000 | 2023-06-01 3:58PM EDT | 130.00 | 9.20 | 9.05 | 9.15 | -2.19 | -19.23% | 489 | 169 | 24.82% |
| AMZN230721P00135000 | 2023-05-31 10:23AM EDT | 135.00 | 15.10 | 12.80 | 13.50 | -0.15 | -0.98% | 24 | 75 | 27.50% |
| AMZN230721P00140000 | 2023-06-01 2:00PM EDT | 140.00 | 17.07 | 17.25 | 18.05 | -3.68 | -17.73% | 3 | 66 | 29.47% |
| AMZN230721P00145000 | 2023-06-01 12:01PM EDT | 145.00 | 22.45 | 21.65 | 22.80 | -1.60 | -6.65% | 2 | 31 | 31.69% |
| AMZN230721P00150000 | 2023-05-31 12:58PM EDT | 150.00 | 30.25 | 26.70 | 27.75 | 0.00 | - | 63 | 2 | 35.60% |
| AMZN230721P00155000 | 2023-05-31 9:53AM EDT | 155.00 | 33.70 | 31.70 | 32.55 | 0.00 | - | 2 | 0 | 36.18% |
| AMZN230721P00160000 | 2023-05-26 11:22AM EDT | 160.00 | 39.30 | 36.70 | 37.75 | 0.00 | - | 2 | 2 | 43.99% |
| AMZN230721P00165000 | 2023-02-13 1:26PM EDT | 165.00 | 65.80 | 68.00 | 69.70 | 0.00 | - | 1 | 0 | 214.98% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 170.00 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 209.79% |
| AMZN230721P00175000 | 2023-04-10 2:38PM EDT | 175.00 | 73.20 | 64.45 | 65.40 | 0.00 | - | 2 | 0 | 148.99% |
| AMZN230721P00180000 | 2023-06-01 12:20PM EDT | 180.00 | 57.15 | 56.65 | 57.65 | -1.57 | -2.67% | 1 | 1 | 56.25% |
| AMZN230721P00185000 | 2023-05-31 9:30AM EDT | 185.00 | 63.69 | 61.95 | 62.75 | 0.00 | - | 1 | 0 | 61.72% |
| AMZN230721P00190000 | 2023-03-29 3:28PM EDT | 190.00 | 89.82 | 84.00 | 85.15 | 0.00 | - | 4 | 0 | 190.50% |
| AMZN230721P00195000 | 2023-03-13 11:28AM EDT | 195.00 | 102.22 | 96.00 | 96.45 | 0.00 | - | 2 | 0 | 232.07% |
| AMZN230721P00200000 | 2023-03-16 9:57AM EDT | 200.00 | 102.69 | 97.25 | 97.65 | 0.00 | - | 2 | 0 | 215.67% |
| AMZN230721P00205000 | 2023-02-02 11:49AM EDT | 205.00 | 93.29 | 109.40 | 110.80 | 0.00 | - | 24 | 0 | 262.10% |
| AMZN230721P00210000 | 2023-06-01 1:02PM EDT | 210.00 | 86.85 | 86.65 | 87.60 | -25.83 | -22.92% | 1 | 0 | 72.07% |
© 2023 Yahoo. All rights reserved.