AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-06-06 11:27AM EDT | 45.00 | 84.67 | 78.10 | 80.80 | 0.00 | - | 2 | 306 | 72.60% |
| AMZN240920C00050000 | 2023-06-05 11:07AM EDT | 50.00 | 80.60 | 73.70 | 76.60 | 0.00 | - | 1 | 35 | 69.95% |
| AMZN240920C00055000 | 2023-06-01 3:44PM EDT | 55.00 | 72.40 | 69.35 | 72.10 | 0.00 | - | 5 | 438 | 66.49% |
| AMZN240920C00060000 | 2023-05-26 11:33AM EDT | 60.00 | 66.20 | 65.05 | 67.65 | 0.00 | - | 2 | 48 | 63.31% |
| AMZN240920C00065000 | 2023-06-02 9:56AM EDT | 65.00 | 65.50 | 61.00 | 63.15 | 0.00 | - | 1 | 493 | 60.52% |
| AMZN240920C00070000 | 2023-06-06 11:58AM EDT | 70.00 | 63.10 | 57.25 | 58.80 | 0.00 | - | 2 | 308 | 58.48% |
| AMZN240920C00075000 | 2023-05-24 10:40AM EDT | 75.00 | 49.13 | 52.80 | 54.65 | 0.00 | - | 2 | 761 | 55.43% |
| AMZN240920C00080000 | 2023-06-02 9:56AM EDT | 80.00 | 52.60 | 48.60 | 50.25 | 0.00 | - | 1 | 203 | 52.39% |
| AMZN240920C00085000 | 2023-06-06 10:32AM EDT | 85.00 | 49.75 | 45.20 | 46.20 | 0.00 | - | 1 | 372 | 50.91% |
| AMZN240920C00090000 | 2023-06-07 12:18PM EDT | 90.00 | 42.81 | 41.45 | 42.20 | -2.56 | -5.64% | 3 | 773 | 49.75% |
| AMZN240920C00095000 | 2023-06-07 9:51AM EDT | 95.00 | 41.63 | 38.00 | 38.90 | -1.37 | -3.19% | 8 | 1,588 | 48.79% |
| AMZN240920C00100000 | 2023-06-07 10:41AM EDT | 100.00 | 37.16 | 34.60 | 35.10 | -1.64 | -4.23% | 2 | 1,612 | 46.42% |
| AMZN240920C00105000 | 2023-06-07 1:57PM EDT | 105.00 | 32.30 | 31.30 | 31.95 | -3.65 | -10.15% | 6 | 1,368 | 45.28% |
| AMZN240920C00110000 | 2023-06-07 12:42PM EDT | 110.00 | 29.50 | 28.00 | 28.75 | -3.00 | -9.23% | 8 | 785 | 43.78% |
| AMZN240920C00115000 | 2023-06-07 3:54PM EDT | 115.00 | 25.40 | 25.15 | 25.80 | -4.10 | -13.90% | 12 | 629 | 42.53% |
| AMZN240920C00120000 | 2023-06-07 3:22PM EDT | 120.00 | 22.90 | 22.55 | 22.95 | -3.51 | -13.29% | 30 | 989 | 41.21% |
| AMZN240920C00125000 | 2023-06-07 3:44PM EDT | 125.00 | 19.95 | 19.85 | 20.35 | -3.75 | -15.82% | 20 | 1,201 | 40.10% |
| AMZN240920C00130000 | 2023-06-07 11:15AM EDT | 130.00 | 19.00 | 17.65 | 18.05 | -1.80 | -8.65% | 36 | 3,516 | 39.26% |
| AMZN240920C00135000 | 2023-06-07 11:05AM EDT | 135.00 | 16.25 | 15.45 | 15.90 | -2.60 | -13.79% | 5 | 2,117 | 38.40% |
| AMZN240920C00140000 | 2023-06-07 1:53PM EDT | 140.00 | 14.13 | 13.40 | 13.90 | -2.35 | -14.26% | 106 | 1,492 | 37.54% |
| AMZN240920C00145000 | 2023-06-07 10:56AM EDT | 145.00 | 12.95 | 11.75 | 12.20 | -1.60 | -11.00% | 2 | 662 | 36.96% |
| AMZN240920C00150000 | 2023-06-07 3:40PM EDT | 150.00 | 10.24 | 10.20 | 10.55 | -2.51 | -19.69% | 35 | 721 | 36.19% |
| AMZN240920C00155000 | 2023-06-07 12:08PM EDT | 155.00 | 9.50 | 8.80 | 9.20 | -1.60 | -14.41% | 4 | 412 | 35.72% |
| AMZN240920C00160000 | 2023-06-07 2:33PM EDT | 160.00 | 8.03 | 7.60 | 7.95 | -1.52 | -15.92% | 216 | 772 | 35.19% |
| AMZN240920C00165000 | 2023-06-07 2:40PM EDT | 165.00 | 6.95 | 6.55 | 6.95 | -1.27 | -15.45% | 1 | 687 | 34.93% |
| AMZN240920C00170000 | 2023-06-07 3:25PM EDT | 170.00 | 5.90 | 5.45 | 6.05 | -0.89 | -13.11% | 1 | 1,092 | 34.66% |
| AMZN240920C00175000 | 2023-06-05 11:16AM EDT | 175.00 | 6.15 | 4.80 | 5.20 | 0.00 | - | 1 | 125 | 34.27% |
| AMZN240920C00180000 | 2023-06-06 12:32PM EDT | 180.00 | 5.00 | 4.05 | 4.40 | -0.50 | -9.09% | 2 | 1,338 | 33.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-06-05 10:24AM EDT | 45.00 | 0.42 | 0.27 | 0.57 | 0.00 | - | 5 | 1,681 | 48.56% |
| AMZN240920P00050000 | 2023-06-05 12:38PM EDT | 50.00 | 0.60 | 0.46 | 0.86 | 0.00 | - | 1 | 1,401 | 47.49% |
| AMZN240920P00055000 | 2023-06-06 11:33AM EDT | 55.00 | 0.77 | 0.68 | 1.11 | 0.00 | - | 10 | 565 | 45.34% |
| AMZN240920P00060000 | 2023-06-02 12:43PM EDT | 60.00 | 1.18 | 0.97 | 1.42 | 0.00 | - | 5 | 2,067 | 43.38% |
| AMZN240920P00065000 | 2023-06-05 11:38AM EDT | 65.00 | 1.42 | 1.47 | 1.61 | 0.00 | - | 1 | 860 | 40.43% |
| AMZN240920P00070000 | 2023-06-07 3:36PM EDT | 70.00 | 2.00 | 1.96 | 2.06 | +0.15 | +8.11% | 2 | 805 | 38.93% |
| AMZN240920P00075000 | 2023-06-07 11:11AM EDT | 75.00 | 2.40 | 2.50 | 2.65 | +0.19 | +8.60% | 1 | 1,803 | 37.73% |
| AMZN240920P00080000 | 2023-06-07 3:10PM EDT | 80.00 | 3.20 | 3.15 | 3.30 | +0.11 | +3.56% | 4 | 3,267 | 36.35% |
| AMZN240920P00085000 | 2023-06-06 12:55PM EDT | 85.00 | 3.45 | 3.95 | 4.10 | 0.00 | - | 35 | 1,905 | 35.15% |
| AMZN240920P00090000 | 2023-06-07 1:39PM EDT | 90.00 | 5.00 | 4.90 | 5.05 | +0.40 | +8.70% | 8 | 4,303 | 34.02% |
| AMZN240920P00095000 | 2023-06-07 3:53PM EDT | 95.00 | 6.00 | 5.75 | 6.15 | +0.75 | +14.29% | 11 | 2,205 | 32.92% |
| AMZN240920P00100000 | 2023-06-06 3:50PM EDT | 100.00 | 6.38 | 7.10 | 7.65 | 0.00 | - | 10 | 2,271 | 32.38% |
| AMZN240920P00105000 | 2023-06-07 10:00AM EDT | 105.00 | 7.65 | 8.65 | 9.05 | -0.01 | -0.13% | 22 | 660 | 31.17% |
| AMZN240920P00110000 | 2023-06-07 1:51PM EDT | 110.00 | 10.37 | 10.35 | 10.65 | +1.37 | +15.22% | 24 | 1,798 | 30.01% |
| AMZN240920P00115000 | 2023-06-06 11:52AM EDT | 115.00 | 10.75 | 12.15 | 12.45 | 0.00 | - | 38 | 2,624 | 28.85% |
| AMZN240920P00120000 | 2023-06-07 9:45AM EDT | 120.00 | 13.39 | 13.90 | 14.55 | -0.01 | -0.07% | 3 | 1,824 | 27.86% |
| AMZN240920P00125000 | 2023-06-07 10:27AM EDT | 125.00 | 15.45 | 16.25 | 17.30 | +0.85 | +5.82% | 12 | 2,047 | 27.63% |
| AMZN240920P00130000 | 2023-06-07 10:58AM EDT | 130.00 | 18.30 | 18.75 | 19.90 | +1.35 | +7.96% | 9 | 2,858 | 26.68% |
| AMZN240920P00135000 | 2023-06-06 1:42PM EDT | 135.00 | 20.61 | 21.45 | 22.80 | +1.16 | +5.96% | 2 | 3,664 | 25.83% |
| AMZN240920P00140000 | 2023-06-07 11:14AM EDT | 140.00 | 23.90 | 24.90 | 26.05 | +1.50 | +6.70% | 5 | 318 | 25.18% |
| AMZN240920P00145000 | 2023-06-07 10:10AM EDT | 145.00 | 25.60 | 28.10 | 29.30 | +0.45 | +1.79% | 5 | 12 | 24.04% |
| AMZN240920P00150000 | 2023-06-07 9:45AM EDT | 150.00 | 28.70 | 31.15 | 32.35 | +0.10 | +0.35% | 45 | 6 | 21.81% |
| AMZN240920P00155000 | 2023-06-05 12:56PM EDT | 155.00 | 33.30 | 35.55 | 36.95 | 0.00 | - | 140 | 96 | 22.69% |
| AMZN240920P00160000 | 2023-06-05 12:55PM EDT | 160.00 | 36.95 | 39.45 | 40.85 | 0.00 | - | 65 | 71 | 21.31% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 170.00 | 75.64 | 68.55 | 70.55 | 0.00 | - | - | 0 | 63.47% |
© 2023 Yahoo. All rights reserved.