AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-05-26 3:37PM EDT | 45.00 | 81.30 | 78.50 | 82.40 | +3.10 | +3.96% | 1 | 18,933 | 70.48% |
| AMZN250117C00050000 | 2023-06-07 1:28PM EDT | 50.00 | 77.08 | 75.00 | 77.95 | -3.92 | -4.84% | 3 | 9,546 | 68.86% |
| AMZN250117C00055000 | 2023-06-06 12:49PM EDT | 55.00 | 72.75 | 70.05 | 73.55 | -4.35 | -5.64% | 1 | 855 | 64.01% |
| AMZN250117C00060000 | 2023-06-06 12:16PM EDT | 60.00 | 72.69 | 65.90 | 69.10 | 0.00 | - | 1 | 1,379 | 60.94% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 65.00 | 66.70 | 61.95 | 64.85 | 0.00 | - | 1 | 599 | 58.60% |
| AMZN250117C00070000 | 2023-06-07 1:17PM EDT | 70.00 | 59.30 | 58.00 | 60.70 | -4.95 | -7.70% | 3 | 3,349 | 56.33% |
| AMZN250117C00075000 | 2023-06-07 3:46PM EDT | 75.00 | 54.53 | 54.15 | 56.65 | -3.72 | -6.39% | 5 | 586 | 54.25% |
| AMZN250117C00080000 | 2023-06-07 3:32PM EDT | 80.00 | 51.50 | 50.75 | 51.50 | -4.85 | -8.61% | 25 | 2,732 | 51.22% |
| AMZN250117C00085000 | 2023-06-07 2:51PM EDT | 85.00 | 48.10 | 47.15 | 48.30 | -4.33 | -8.26% | 29 | 4,548 | 50.32% |
| AMZN250117C00090000 | 2023-06-07 12:38PM EDT | 90.00 | 45.11 | 43.75 | 44.70 | -3.69 | -7.56% | 41 | 5,042 | 49.99% |
| AMZN250117C00095000 | 2023-06-07 1:58PM EDT | 95.00 | 41.30 | 40.30 | 40.90 | -3.70 | -8.22% | 307 | 2,706 | 47.73% |
| AMZN250117C00100000 | 2023-06-07 3:47PM EDT | 100.00 | 36.99 | 36.80 | 37.80 | -4.51 | -10.87% | 99 | 12,445 | 46.77% |
| AMZN250117C00105000 | 2023-06-07 3:47PM EDT | 105.00 | 33.86 | 33.65 | 34.70 | -4.74 | -12.28% | 9 | 1,953 | 45.58% |
| AMZN250117C00110000 | 2023-06-07 3:28PM EDT | 110.00 | 31.23 | 30.75 | 31.55 | -3.67 | -10.52% | 17 | 5,133 | 44.11% |
| AMZN250117C00115000 | 2023-06-07 3:23PM EDT | 115.00 | 28.20 | 27.80 | 28.80 | -3.90 | -12.15% | 10 | 3,853 | 43.17% |
| AMZN250117C00120000 | 2023-06-07 3:52PM EDT | 120.00 | 25.53 | 25.30 | 26.35 | -3.86 | -13.13% | 45 | 4,004 | 42.52% |
| AMZN250117C00125000 | 2023-06-07 3:58PM EDT | 125.00 | 23.10 | 22.85 | 23.35 | -3.46 | -13.03% | 318 | 7,670 | 40.75% |
| AMZN250117C00130000 | 2023-06-07 3:59PM EDT | 130.00 | 20.90 | 20.35 | 21.20 | -3.05 | -12.73% | 338 | 19,985 | 40.18% |
| AMZN250117C00135000 | 2023-06-07 2:41PM EDT | 135.00 | 19.00 | 18.45 | 18.95 | -3.00 | -13.64% | 21 | 3,733 | 39.24% |
| AMZN250117C00140000 | 2023-06-07 3:34PM EDT | 140.00 | 16.63 | 16.20 | 17.10 | -2.92 | -14.94% | 61 | 6,262 | 38.73% |
| AMZN250117C00145000 | 2023-06-07 3:04PM EDT | 145.00 | 15.08 | 14.55 | 15.25 | -2.72 | -15.28% | 115 | 3,915 | 38.02% |
| AMZN250117C00150000 | 2023-06-07 3:56PM EDT | 150.00 | 13.20 | 13.05 | 13.35 | -2.40 | -15.38% | 758 | 15,974 | 37.02% |
| AMZN250117C00155000 | 2023-06-07 3:37PM EDT | 155.00 | 11.50 | 11.50 | 11.90 | -2.80 | -19.58% | 12 | 4,091 | 36.55% |
| AMZN250117C00160000 | 2023-06-07 3:02PM EDT | 160.00 | 10.40 | 10.00 | 10.55 | -2.10 | -16.80% | 33 | 3,636 | 36.06% |
| AMZN250117C00165000 | 2023-06-07 1:04PM EDT | 165.00 | 9.62 | 8.95 | 9.50 | -1.43 | -12.94% | 12 | 2,103 | 35.90% |
| AMZN250117C00170000 | 2023-06-07 3:23PM EDT | 170.00 | 8.09 | 8.00 | 8.45 | -1.73 | -17.62% | 218 | 3,323 | 35.58% |
| AMZN250117C00175000 | 2023-06-07 3:37PM EDT | 175.00 | 7.00 | 6.90 | 7.45 | -1.90 | -21.35% | 6 | 3,706 | 35.17% |
| AMZN250117C00180000 | 2023-06-07 3:30PM EDT | 180.00 | 6.25 | 6.05 | 6.55 | -1.40 | -18.30% | 52 | 9,448 | 34.77% |
| AMZN250117C00185000 | 2023-06-07 3:21PM EDT | 185.00 | 5.45 | 5.30 | 5.85 | -1.25 | -18.66% | 22 | 4,960 | 34.62% |
| AMZN250117C00190000 | 2023-06-07 1:39PM EDT | 190.00 | 4.94 | 4.65 | 5.00 | -1.10 | -18.21% | 12 | 1,040 | 33.98% |
| AMZN250117C00195000 | 2023-06-07 11:48AM EDT | 195.00 | 4.50 | 4.10 | 4.30 | -0.72 | -13.79% | 3 | 1,419 | 33.49% |
| AMZN250117C00200000 | 2023-06-07 3:58PM EDT | 200.00 | 3.70 | 3.65 | 3.70 | -0.95 | -20.43% | 409 | 14,963 | 33.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-06-07 3:54PM EDT | 45.00 | 0.67 | 0.51 | 0.85 | +0.09 | +15.52% | 107 | 21,253 | 46.83% |
| AMZN250117P00050000 | 2023-06-07 3:50PM EDT | 50.00 | 0.92 | 0.76 | 1.09 | +0.12 | +15.00% | 17 | 10,712 | 44.58% |
| AMZN250117P00055000 | 2023-06-07 2:12PM EDT | 55.00 | 1.20 | 0.99 | 1.48 | +0.05 | +4.35% | 5 | 6,070 | 43.25% |
| AMZN250117P00060000 | 2023-06-07 3:54PM EDT | 60.00 | 1.63 | 1.43 | 1.79 | +0.22 | +15.60% | 105 | 3,919 | 41.04% |
| AMZN250117P00065000 | 2023-06-06 11:58AM EDT | 65.00 | 1.84 | 1.91 | 2.24 | 0.00 | - | 1 | 3,515 | 39.43% |
| AMZN250117P00070000 | 2023-06-07 2:26PM EDT | 70.00 | 2.56 | 2.47 | 2.82 | +0.20 | +8.47% | 2 | 3,556 | 38.12% |
| AMZN250117P00075000 | 2023-06-06 10:14AM EDT | 75.00 | 3.00 | 2.99 | 3.45 | 0.00 | - | 23 | 4,292 | 36.69% |
| AMZN250117P00080000 | 2023-06-07 2:47PM EDT | 80.00 | 4.05 | 3.95 | 4.15 | +0.48 | +13.45% | 27 | 12,441 | 35.24% |
| AMZN250117P00085000 | 2023-06-07 3:09PM EDT | 85.00 | 4.90 | 4.90 | 5.15 | +0.45 | +10.11% | 57 | 13,122 | 34.37% |
| AMZN250117P00090000 | 2023-06-07 3:58PM EDT | 90.00 | 6.05 | 5.95 | 6.10 | +0.73 | +13.72% | 59 | 19,610 | 33.03% |
| AMZN250117P00095000 | 2023-06-07 3:46PM EDT | 95.00 | 7.27 | 7.10 | 7.35 | +0.87 | +13.59% | 19 | 9,227 | 32.12% |
| AMZN250117P00100000 | 2023-06-07 3:49PM EDT | 100.00 | 8.65 | 8.50 | 8.85 | +1.05 | +13.82% | 39 | 20,806 | 31.39% |
| AMZN250117P00105000 | 2023-06-07 3:47PM EDT | 105.00 | 10.30 | 10.05 | 10.60 | +1.40 | +15.73% | 19 | 9,571 | 30.80% |
| AMZN250117P00110000 | 2023-06-07 3:47PM EDT | 110.00 | 12.05 | 11.45 | 12.10 | +1.52 | +14.43% | 26 | 16,902 | 29.40% |
| AMZN250117P00115000 | 2023-06-07 10:30AM EDT | 115.00 | 12.72 | 13.35 | 14.25 | +0.50 | +4.09% | 1 | 7,173 | 28.85% |
| AMZN250117P00120000 | 2023-06-07 3:36PM EDT | 120.00 | 16.00 | 15.75 | 16.50 | +1.78 | +12.52% | 13 | 6,844 | 28.11% |
| AMZN250117P00125000 | 2023-06-07 1:01PM EDT | 125.00 | 18.26 | 17.70 | 18.50 | +2.06 | +12.72% | 26 | 8,871 | 26.62% |
| AMZN250117P00130000 | 2023-06-07 3:19PM EDT | 130.00 | 20.70 | 20.45 | 21.10 | +2.10 | +11.29% | 22 | 12,415 | 25.78% |
| AMZN250117P00135000 | 2023-06-07 10:04AM EDT | 135.00 | 23.22 | 23.35 | 24.25 | +2.02 | +9.53% | 7 | 4,063 | 25.46% |
| AMZN250117P00140000 | 2023-06-06 3:47PM EDT | 140.00 | 23.90 | 25.75 | 27.35 | 0.00 | - | 419 | 4,353 | 24.71% |
| AMZN250117P00145000 | 2023-06-07 10:26AM EDT | 145.00 | 27.90 | 28.95 | 30.70 | +1.18 | +4.42% | 1 | 575 | 24.02% |
| AMZN250117P00150000 | 2023-06-07 11:40AM EDT | 150.00 | 32.00 | 32.40 | 34.25 | +0.93 | +2.99% | 41 | 1,218 | 23.29% |
| AMZN250117P00155000 | 2023-06-01 3:32PM EDT | 155.00 | 35.97 | 36.60 | 37.35 | 0.00 | - | 4 | 8 | 21.16% |
| AMZN250117P00160000 | 2023-06-07 3:34PM EDT | 160.00 | 40.80 | 40.15 | 41.85 | +3.65 | +9.83% | 22 | 41 | 21.58% |
| AMZN250117P00165000 | 2023-06-07 10:13AM EDT | 165.00 | 41.80 | 44.15 | 46.25 | +1.30 | +3.21% | 2 | 41 | 21.50% |
| AMZN250117P00170000 | 2023-06-05 2:36PM EDT | 170.00 | 46.46 | 48.45 | 50.85 | 0.00 | - | 156 | 78 | 21.71% |
| AMZN250117P00175000 | 2023-06-07 10:09AM EDT | 175.00 | 50.00 | 52.95 | 55.20 | -12.25 | -19.68% | 2 | 0 | 20.84% |
| AMZN250117P00180000 | 2023-06-06 11:06AM EDT | 180.00 | 53.50 | 57.75 | 60.25 | 0.00 | - | 13 | 14 | 22.14% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 68.91% |
| AMZN250117P00190000 | 2023-06-05 2:31PM EDT | 190.00 | 65.27 | 67.30 | 70.20 | 0.00 | - | 2 | 0 | 24.09% |
| AMZN250117P00195000 | 2023-06-07 11:37AM EDT | 195.00 | 71.55 | 72.00 | 75.45 | +2.30 | +3.32% | 6 | 0 | 26.03% |
| AMZN250117P00200000 | 2023-06-06 2:44PM EDT | 200.00 | 73.55 | 76.95 | 79.85 | 0.00 | - | 20 | 1 | 24.54% |
© 2023 Yahoo. All rights reserved.