AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-06-07 1:00PM EDT | 50.00 | 74.73 | 72.80 | 74.50 | +17.93 | +31.57% | 1 | 194 | 78.37% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 68.15 | 69.75 | 0.00 | - | 1 | 118 | 73.45% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 63.95 | 64.80 | 0.00 | - | 18 | 315 | 69.58% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 59.10 | 60.45 | 0.00 | - | 1 | 337 | 65.55% |
| AMZN240315C00070000 | 2023-06-07 3:00PM EDT | 70.00 | 56.00 | 54.60 | 55.95 | -3.68 | -6.17% | 2 | 1,340 | 62.09% |
| AMZN240315C00075000 | 2023-06-07 2:41PM EDT | 75.00 | 51.18 | 49.95 | 51.05 | -3.63 | -6.62% | 1,200 | 1,208 | 57.21% |
| AMZN240315C00080000 | 2023-06-05 2:24PM EDT | 80.00 | 49.85 | 45.65 | 47.30 | 0.00 | - | 23 | 963 | 55.80% |
| AMZN240315C00085000 | 2023-06-02 9:30AM EDT | 85.00 | 45.70 | 41.25 | 43.05 | 0.00 | - | 1 | 759 | 52.75% |
| AMZN240315C00090000 | 2023-06-07 12:03PM EDT | 90.00 | 39.50 | 37.75 | 38.25 | -3.33 | -7.77% | 43 | 953 | 50.17% |
| AMZN240315C00095000 | 2023-06-07 12:41PM EDT | 95.00 | 35.20 | 33.90 | 34.40 | -3.70 | -9.51% | 47 | 859 | 49.10% |
| AMZN240315C00100000 | 2023-06-07 3:50PM EDT | 100.00 | 30.10 | 30.00 | 30.45 | -4.95 | -14.12% | 90 | 1,463 | 46.50% |
| AMZN240315C00105000 | 2023-06-07 3:55PM EDT | 105.00 | 26.64 | 26.50 | 26.95 | -4.43 | -14.26% | 313 | 1,527 | 44.88% |
| AMZN240315C00110000 | 2023-06-07 3:55PM EDT | 110.00 | 23.19 | 23.00 | 23.55 | -4.24 | -15.46% | 130 | 2,330 | 43.10% |
| AMZN240315C00115000 | 2023-06-07 3:55PM EDT | 115.00 | 20.09 | 19.90 | 20.25 | -4.41 | -18.00% | 144 | 25,812 | 41.15% |
| AMZN240315C00120000 | 2023-06-07 3:55PM EDT | 120.00 | 17.16 | 17.15 | 17.35 | -3.61 | -17.38% | 688 | 7,625 | 39.74% |
| AMZN240315C00125000 | 2023-06-07 3:46PM EDT | 125.00 | 14.50 | 14.50 | 14.75 | -3.28 | -18.45% | 581 | 4,522 | 38.55% |
| AMZN240315C00130000 | 2023-06-07 3:48PM EDT | 130.00 | 11.95 | 12.15 | 12.35 | -3.21 | -21.17% | 752 | 5,941 | 37.32% |
| AMZN240315C00135000 | 2023-06-07 2:41PM EDT | 135.00 | 10.50 | 10.05 | 10.30 | -2.27 | -17.78% | 210 | 2,673 | 36.39% |
| AMZN240315C00140000 | 2023-06-07 3:54PM EDT | 140.00 | 8.35 | 8.25 | 8.55 | -2.38 | -22.18% | 350 | 3,400 | 35.65% |
| AMZN240315C00145000 | 2023-06-07 3:27PM EDT | 145.00 | 6.85 | 6.75 | 6.95 | -2.10 | -23.46% | 116 | 1,368 | 34.76% |
| AMZN240315C00150000 | 2023-06-07 3:41PM EDT | 150.00 | 5.43 | 5.45 | 5.65 | -1.87 | -25.62% | 40 | 3,980 | 34.13% |
| AMZN240315C00155000 | 2023-06-07 3:57PM EDT | 155.00 | 4.40 | 4.40 | 4.55 | -1.52 | -25.68% | 13 | 1,946 | 33.54% |
| AMZN240315C00160000 | 2023-06-07 11:46AM EDT | 160.00 | 3.57 | 3.50 | 3.75 | -1.43 | -28.60% | 76 | 2,916 | 33.39% |
| AMZN240315C00165000 | 2023-06-07 3:15PM EDT | 165.00 | 2.92 | 2.82 | 2.98 | -0.95 | -24.55% | 2 | 890 | 32.89% |
| AMZN240315C00170000 | 2023-06-07 1:35PM EDT | 170.00 | 2.40 | 2.25 | 2.41 | -0.73 | -23.32% | 1 | 1,527 | 32.68% |
| AMZN240315C00175000 | 2023-06-07 12:59PM EDT | 175.00 | 1.99 | 1.80 | 1.91 | -0.56 | -21.96% | 29 | 695 | 32.35% |
| AMZN240315C00180000 | 2023-06-07 10:32AM EDT | 180.00 | 1.70 | 1.43 | 1.54 | -0.37 | -17.87% | 27 | 107 | 32.23% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-06-07 11:27AM EDT | 50.00 | 0.23 | 0.16 | 0.36 | 0.00 | - | 5 | 532 | 52.25% |
| AMZN240315P00055000 | 2023-06-06 12:52PM EDT | 55.00 | 0.33 | 0.27 | 0.51 | 0.00 | - | 1 | 1,237 | 50.10% |
| AMZN240315P00060000 | 2023-06-07 3:34PM EDT | 60.00 | 0.53 | 0.42 | 0.55 | +0.05 | +10.42% | 60 | 397 | 45.80% |
| AMZN240315P00065000 | 2023-06-07 2:34PM EDT | 65.00 | 0.72 | 0.63 | 0.89 | +0.10 | +16.13% | 1 | 1,111 | 45.44% |
| AMZN240315P00070000 | 2023-06-07 3:37PM EDT | 70.00 | 1.03 | 0.89 | 1.16 | +0.18 | +21.18% | 17 | 2,133 | 43.36% |
| AMZN240315P00075000 | 2023-06-07 11:59AM EDT | 75.00 | 1.30 | 1.23 | 1.42 | +0.20 | +18.18% | 6 | 1,228 | 40.83% |
| AMZN240315P00080000 | 2023-06-07 3:49PM EDT | 80.00 | 1.83 | 1.73 | 1.85 | +0.33 | +22.00% | 9 | 3,398 | 39.15% |
| AMZN240315P00085000 | 2023-06-07 1:37PM EDT | 85.00 | 2.36 | 2.34 | 2.43 | +0.45 | +23.56% | 13 | 4,464 | 37.76% |
| AMZN240315P00090000 | 2023-06-07 3:58PM EDT | 90.00 | 3.05 | 3.00 | 3.20 | +0.55 | +22.00% | 8 | 5,052 | 36.64% |
| AMZN240315P00095000 | 2023-06-07 1:37PM EDT | 95.00 | 3.81 | 3.85 | 4.00 | +0.60 | +18.69% | 48 | 2,581 | 35.03% |
| AMZN240315P00100000 | 2023-06-07 3:19PM EDT | 100.00 | 5.00 | 4.85 | 5.05 | +0.95 | +23.46% | 202 | 2,015 | 33.75% |
| AMZN240315P00105000 | 2023-06-07 1:48PM EDT | 105.00 | 6.08 | 6.10 | 6.35 | +0.98 | +19.22% | 114 | 3,585 | 32.62% |
| AMZN240315P00110000 | 2023-06-07 2:11PM EDT | 110.00 | 7.25 | 7.45 | 7.75 | +0.95 | +15.08% | 715 | 4,015 | 31.15% |
| AMZN240315P00115000 | 2023-06-07 3:37PM EDT | 115.00 | 9.51 | 9.20 | 9.60 | +1.74 | +22.39% | 60 | 1,717 | 30.21% |
| AMZN240315P00120000 | 2023-06-07 3:46PM EDT | 120.00 | 11.55 | 11.00 | 11.55 | +1.90 | +19.69% | 82 | 2,354 | 28.83% |
| AMZN240315P00125000 | 2023-06-07 3:55PM EDT | 125.00 | 13.77 | 13.35 | 13.90 | +2.12 | +18.20% | 23 | 4,057 | 27.70% |
| AMZN240315P00130000 | 2023-06-07 3:55PM EDT | 130.00 | 16.43 | 16.00 | 16.80 | +2.18 | +15.30% | 82 | 1,569 | 27.12% |
| AMZN240315P00135000 | 2023-06-06 10:00AM EDT | 135.00 | 16.85 | 18.85 | 19.75 | 0.00 | - | 5 | 202 | 25.89% |
| AMZN240315P00140000 | 2023-06-07 9:35AM EDT | 140.00 | 19.05 | 22.25 | 23.25 | -0.25 | -1.30% | 46 | 285 | 25.25% |
| AMZN240315P00145000 | 2023-06-07 9:40AM EDT | 145.00 | 22.40 | 25.80 | 26.85 | -1.20 | -5.08% | 1 | 14 | 24.05% |
| AMZN240315P00150000 | 2023-06-07 1:29PM EDT | 150.00 | 29.43 | 29.70 | 31.00 | +1.78 | +6.44% | 4 | 5 | 23.72% |
| AMZN240315P00155000 | 2023-06-05 9:38AM EDT | 155.00 | 32.15 | 34.00 | 35.10 | 0.00 | - | 1 | 5 | 22.28% |
| AMZN240315P00160000 | 2023-06-07 10:36AM EDT | 160.00 | 36.42 | 38.65 | 39.60 | +2.06 | +6.00% | 1 | 3 | 21.60% |
| AMZN240315P00165000 | 2023-06-07 10:48AM EDT | 165.00 | 41.00 | 43.35 | 44.40 | +2.25 | +5.81% | 2 | 25 | 22.00% |
| AMZN240315P00170000 | 2023-06-06 2:48PM EDT | 170.00 | 43.57 | 48.20 | 49.35 | 0.00 | - | 3 | 1 | 23.22% |
| AMZN240315P00180000 | 2023-06-02 2:22PM EDT | 180.00 | 55.43 | 58.30 | 59.15 | 0.00 | - | 2 | 0 | 24.29% |
© 2023 Yahoo. All rights reserved.