AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-06-01 1:19PM EDT | 45.00 | 78.75 | 79.30 | 80.25 | 0.00 | - | 2 | 47 | 100.98% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 50.00 | 66.30 | 74.35 | 75.05 | 0.00 | - | 1 | 56 | 89.80% |
| AMZN231020C00055000 | 2023-06-08 1:41PM EDT | 55.00 | 70.26 | 69.60 | 70.25 | 0.00 | - | 2 | 15 | 85.52% |
| AMZN231020C00060000 | 2023-06-08 9:48AM EDT | 60.00 | 64.80 | 64.60 | 65.55 | 0.00 | - | 2 | 400 | 79.79% |
| AMZN231020C00065000 | 2023-06-08 10:26AM EDT | 65.00 | 61.08 | 59.65 | 60.45 | 0.00 | - | 1 | 359 | 71.83% |
| AMZN231020C00070000 | 2023-06-07 2:47PM EDT | 70.00 | 53.20 | 55.00 | 55.65 | 0.00 | - | 1 | 447 | 68.19% |
| AMZN231020C00075000 | 2023-06-09 12:22PM EDT | 75.00 | 50.60 | 50.10 | 50.70 | +0.65 | +1.30% | 200 | 607 | 62.16% |
| AMZN231020C00080000 | 2023-06-09 9:32AM EDT | 80.00 | 46.29 | 45.15 | 46.65 | -0.16 | -0.34% | 4 | 521 | 60.23% |
| AMZN231020C00085000 | 2023-06-07 9:32AM EDT | 85.00 | 44.53 | 40.65 | 41.40 | 0.00 | - | 5 | 484 | 54.66% |
| AMZN231020C00090000 | 2023-06-07 3:46PM EDT | 90.00 | 34.03 | 35.55 | 36.65 | 0.00 | - | 43 | 859 | 52.62% |
| AMZN231020C00095000 | 2023-06-08 11:30AM EDT | 95.00 | 33.00 | 31.50 | 32.10 | +0.01 | +0.03% | 1 | 3,325 | 48.85% |
| AMZN231020C00100000 | 2023-06-09 11:27AM EDT | 100.00 | 27.90 | 27.60 | 27.80 | +0.05 | +0.18% | 104 | 3,563 | 46.01% |
| AMZN231020C00105000 | 2023-06-09 11:33AM EDT | 105.00 | 23.45 | 23.55 | 23.70 | -0.28 | -1.18% | 10 | 3,507 | 43.48% |
| AMZN231020C00110000 | 2023-06-09 12:51PM EDT | 110.00 | 19.66 | 19.50 | 19.75 | -0.38 | -1.90% | 74 | 5,688 | 40.85% |
| AMZN231020C00115000 | 2023-06-09 12:23PM EDT | 115.00 | 15.99 | 16.05 | 16.20 | -0.25 | -1.54% | 10 | 4,491 | 38.92% |
| AMZN231020C00120000 | 2023-06-09 12:34PM EDT | 120.00 | 12.82 | 12.80 | 12.90 | -0.33 | -2.51% | 76 | 8,023 | 36.89% |
| AMZN231020C00125000 | 2023-06-09 12:41PM EDT | 125.00 | 9.85 | 9.90 | 10.05 | -0.05 | -0.51% | 126 | 6,116 | 35.31% |
| AMZN231020C00130000 | 2023-06-09 12:27PM EDT | 130.00 | 7.50 | 7.60 | 7.65 | -0.25 | -3.23% | 244 | 11,670 | 34.05% |
| AMZN231020C00135000 | 2023-06-09 12:51PM EDT | 135.00 | 5.65 | 5.65 | 5.70 | -0.10 | -1.74% | 342 | 5,646 | 33.06% |
| AMZN231020C00140000 | 2023-06-09 12:07PM EDT | 140.00 | 4.10 | 4.10 | 4.15 | -0.10 | -2.38% | 72 | 4,138 | 32.25% |
| AMZN231020C00145000 | 2023-06-09 12:15PM EDT | 145.00 | 3.03 | 2.94 | 3.00 | -0.02 | -0.66% | 143 | 4,597 | 31.79% |
| AMZN231020C00150000 | 2023-06-09 12:47PM EDT | 150.00 | 2.11 | 2.10 | 2.14 | -0.01 | -0.47% | 150 | 3,910 | 31.45% |
| AMZN231020C00155000 | 2023-06-09 10:50AM EDT | 155.00 | 1.52 | 1.49 | 1.53 | 0.00 | - | 5 | 804 | 31.32% |
| AMZN231020C00160000 | 2023-06-09 11:48AM EDT | 160.00 | 1.12 | 1.07 | 1.11 | +0.11 | +10.89% | 60 | 1,338 | 31.45% |
| AMZN231020C00165000 | 2023-06-09 10:55AM EDT | 165.00 | 0.81 | 0.78 | 0.81 | +0.08 | +10.96% | 4 | 529 | 31.64% |
| AMZN231020C00170000 | 2023-06-09 10:53AM EDT | 170.00 | 0.57 | 0.57 | 0.60 | +0.03 | +5.56% | 17 | 2,701 | 31.96% |
| AMZN231020C00175000 | 2023-06-09 10:13AM EDT | 175.00 | 0.49 | 0.44 | 0.46 | +0.07 | +16.67% | 32 | 426 | 32.47% |
| AMZN231020C00180000 | 2023-06-08 12:35PM EDT | 180.00 | 0.33 | 0.33 | 0.36 | +0.02 | +6.45% | 25 | 2,615 | 33.06% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-06-07 1:30PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 963 | 60.94% |
| AMZN231020P00050000 | 2023-06-02 9:45AM EDT | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 928 | 56.84% |
| AMZN231020P00055000 | 2023-06-07 10:03AM EDT | 55.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 25 | 1,107 | 53.91% |
| AMZN231020P00060000 | 2023-06-06 2:20PM EDT | 60.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 3,624 | 51.37% |
| AMZN231020P00065000 | 2023-06-09 12:05PM EDT | 65.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 3 | 1,434 | 49.51% |
| AMZN231020P00070000 | 2023-06-09 11:30AM EDT | 70.00 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 1 | 2,183 | 47.31% |
| AMZN231020P00075000 | 2023-06-08 11:02AM EDT | 75.00 | 0.34 | 0.32 | 0.34 | +0.05 | +17.24% | 80 | 5,862 | 45.07% |
| AMZN231020P00080000 | 2023-06-09 12:44PM EDT | 80.00 | 0.51 | 0.48 | 0.50 | +0.05 | +10.87% | 8 | 5,234 | 43.07% |
| AMZN231020P00085000 | 2023-06-09 12:33PM EDT | 85.00 | 0.70 | 0.69 | 0.73 | +0.03 | +4.48% | 11 | 11,809 | 41.19% |
| AMZN231020P00090000 | 2023-06-09 11:58AM EDT | 90.00 | 1.04 | 0.99 | 1.03 | +0.08 | +8.33% | 11 | 9,392 | 39.19% |
| AMZN231020P00095000 | 2023-06-09 12:21PM EDT | 95.00 | 1.47 | 1.42 | 1.46 | +0.11 | +8.09% | 136 | 13,338 | 37.43% |
| AMZN231020P00100000 | 2023-06-09 12:21PM EDT | 100.00 | 2.00 | 1.99 | 2.04 | +0.10 | +5.26% | 125 | 9,414 | 35.72% |
| AMZN231020P00105000 | 2023-06-09 12:21PM EDT | 105.00 | 2.78 | 2.76 | 2.80 | +0.12 | +4.51% | 210 | 6,010 | 33.99% |
| AMZN231020P00110000 | 2023-06-09 12:31PM EDT | 110.00 | 3.81 | 3.80 | 3.85 | +0.16 | +4.38% | 88 | 6,975 | 32.52% |
| AMZN231020P00115000 | 2023-06-09 12:52PM EDT | 115.00 | 5.15 | 5.10 | 5.20 | +0.25 | +5.10% | 107 | 7,465 | 31.06% |
| AMZN231020P00120000 | 2023-06-09 12:41PM EDT | 120.00 | 7.00 | 6.85 | 6.90 | +0.35 | +5.26% | 74 | 4,544 | 29.57% |
| AMZN231020P00125000 | 2023-06-09 12:48PM EDT | 125.00 | 9.10 | 9.00 | 9.10 | +0.35 | +4.00% | 86 | 3,663 | 28.39% |
| AMZN231020P00130000 | 2023-06-09 12:31PM EDT | 130.00 | 11.80 | 11.65 | 11.75 | +0.35 | +3.06% | 3 | 2,024 | 27.20% |
| AMZN231020P00135000 | 2023-06-09 11:37AM EDT | 135.00 | 14.75 | 14.75 | 14.85 | +0.30 | +2.08% | 23 | 304 | 25.95% |
| AMZN231020P00140000 | 2023-06-08 1:53PM EDT | 140.00 | 18.08 | 17.75 | 18.75 | 0.00 | - | 51 | 1,177 | 26.15% |
| AMZN231020P00145000 | 2023-06-02 3:29PM EDT | 145.00 | 21.80 | 21.70 | 22.50 | 0.00 | - | 9 | 9 | 23.99% |
| AMZN231020P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 26.05 | 26.05 | 26.85 | 0.00 | - | 4 | 4 | 22.94% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 155.00 | 42.80 | 31.15 | 31.80 | 0.00 | - | 16 | 0 | 25.33% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 160.00 | 42.95 | 35.75 | 36.90 | 0.00 | - | 2 | 0 | 28.86% |
| AMZN231020P00165000 | 2023-06-05 9:42AM EDT | 165.00 | 40.35 | 40.70 | 41.95 | 0.00 | - | 1 | 0 | 31.84% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 170.00 | 52.35 | 45.90 | 46.65 | 0.00 | - | 2 | 2 | 31.18% |
© 2023 Yahoo. All rights reserved.