AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2023-05-26 3:20PM EDT | 45.00 | 81.00 | 78.70 | 82.40 | +5.00 | +6.58% | 1 | 496 | 67.74% |
| AMZN250620C00050000 | 2023-05-19 3:30PM EDT | 50.00 | 72.59 | 74.55 | 78.25 | 0.00 | - | 3 | 265 | 64.84% |
| AMZN250620C00055000 | 2023-05-26 11:57AM EDT | 55.00 | 73.02 | 70.35 | 74.15 | +6.26 | +9.38% | 120 | 459 | 61.98% |
| AMZN250620C00060000 | 2023-05-26 3:52PM EDT | 60.00 | 68.00 | 66.30 | 70.10 | +3.60 | +5.59% | 125 | 405 | 59.48% |
| AMZN250620C00065000 | 2023-05-25 2:33PM EDT | 65.00 | 59.01 | 62.60 | 65.15 | 0.00 | - | 120 | 229 | 56.18% |
| AMZN250620C00070000 | 2023-05-26 3:36PM EDT | 70.00 | 60.50 | 58.80 | 61.80 | +3.70 | +6.51% | 1 | 637 | 54.98% |
| AMZN250620C00075000 | 2023-05-25 10:58AM EDT | 75.00 | 52.00 | 55.00 | 57.95 | 0.00 | - | 1 | 258 | 52.97% |
| AMZN250620C00080000 | 2023-05-19 9:35AM EDT | 80.00 | 50.00 | 52.55 | 54.20 | 0.00 | - | 1 | 658 | 52.50% |
| AMZN250620C00085000 | 2023-05-26 10:14AM EDT | 85.00 | 47.50 | 48.90 | 50.65 | +2.60 | +5.79% | 2 | 422 | 50.73% |
| AMZN250620C00090000 | 2023-05-26 2:27PM EDT | 90.00 | 46.75 | 45.25 | 46.85 | +5.40 | +13.06% | 3 | 686 | 50.18% |
| AMZN250620C00095000 | 2023-05-26 3:33PM EDT | 95.00 | 42.95 | 42.60 | 43.25 | +3.55 | +9.01% | 11 | 580 | 48.17% |
| AMZN250620C00100000 | 2023-05-26 2:39PM EDT | 100.00 | 40.50 | 39.50 | 40.55 | +4.70 | +13.13% | 30 | 3,897 | 47.66% |
| AMZN250620C00105000 | 2023-05-26 11:03AM EDT | 105.00 | 36.49 | 36.40 | 37.10 | +3.51 | +10.64% | 1 | 640 | 45.70% |
| AMZN250620C00110000 | 2023-05-26 3:33PM EDT | 110.00 | 34.05 | 33.25 | 34.45 | +4.05 | +13.50% | 22 | 987 | 44.95% |
| AMZN250620C00115000 | 2023-05-26 2:14PM EDT | 115.00 | 31.65 | 31.05 | 31.55 | +4.55 | +16.79% | 22 | 609 | 43.63% |
| AMZN250620C00120000 | 2023-05-26 3:01PM EDT | 120.00 | 29.45 | 28.55 | 29.00 | +4.65 | +18.75% | 56 | 1,095 | 42.72% |
| AMZN250620C00125000 | 2023-05-26 3:15PM EDT | 125.00 | 26.80 | 26.20 | 26.60 | +4.10 | +18.06% | 89 | 18,028 | 41.88% |
| AMZN250620C00130000 | 2023-05-26 3:35PM EDT | 130.00 | 24.40 | 23.60 | 24.40 | +3.55 | +17.03% | 53 | 1,270 | 41.18% |
| AMZN250620C00135000 | 2023-05-26 3:02PM EDT | 135.00 | 22.50 | 21.85 | 22.30 | +2.90 | +14.80% | 58 | 681 | 40.47% |
| AMZN250620C00140000 | 2023-05-26 3:43PM EDT | 140.00 | 19.95 | 19.85 | 20.25 | +2.70 | +15.65% | 48 | 890 | 39.67% |
| AMZN250620C00145000 | 2023-05-26 2:35PM EDT | 145.00 | 18.64 | 18.00 | 18.45 | +3.29 | +21.43% | 2 | 135 | 39.08% |
| AMZN250620C00150000 | 2023-05-26 2:05PM EDT | 150.00 | 16.70 | 16.40 | 16.75 | +2.80 | +20.14% | 8 | 1,188 | 38.49% |
| AMZN250620C00155000 | 2023-05-26 1:18PM EDT | 155.00 | 15.16 | 14.85 | 15.20 | +2.16 | +16.62% | 20 | 131 | 37.97% |
| AMZN250620C00160000 | 2023-05-25 1:41PM EDT | 160.00 | 11.00 | 13.35 | 13.75 | 0.00 | - | 1 | 215 | 37.45% |
| AMZN250620C00165000 | 2023-05-26 11:41AM EDT | 165.00 | 12.36 | 12.10 | 12.45 | +2.13 | +20.82% | 4 | 33 | 37.02% |
| AMZN250620C00170000 | 2023-05-26 1:29PM EDT | 170.00 | 11.45 | 10.90 | 11.30 | +2.35 | +25.82% | 1,514 | 16,258 | 36.68% |
| AMZN250620C00175000 | 2023-05-26 2:57PM EDT | 175.00 | 10.20 | 9.80 | 10.20 | +2.30 | +29.11% | 5 | 10 | 36.28% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2023-05-26 3:54PM EDT | 45.00 | 1.10 | 1.03 | 1.17 | -0.10 | -8.33% | 23 | 1,354 | 44.08% |
| AMZN250620P00050000 | 2023-05-26 2:08PM EDT | 50.00 | 1.43 | 1.37 | 1.53 | -0.22 | -13.33% | 6 | 117 | 42.37% |
| AMZN250620P00055000 | 2023-05-24 11:11AM EDT | 55.00 | 2.10 | 1.81 | 1.97 | 0.00 | - | 1 | 71 | 40.86% |
| AMZN250620P00060000 | 2023-05-16 1:47PM EDT | 60.00 | 2.78 | 2.34 | 2.45 | 0.00 | - | 2 | 403 | 39.26% |
| AMZN250620P00065000 | 2023-05-23 3:29PM EDT | 65.00 | 3.35 | 2.93 | 3.10 | 0.00 | - | 1 | 248 | 38.12% |
| AMZN250620P00070000 | 2023-05-23 10:44AM EDT | 70.00 | 3.90 | 3.60 | 3.85 | 0.00 | - | 10 | 1,493 | 37.01% |
| AMZN250620P00075000 | 2023-05-26 2:29PM EDT | 75.00 | 4.47 | 4.30 | 4.65 | -0.18 | -3.87% | 1 | 2,830 | 35.77% |
| AMZN250620P00080000 | 2023-05-26 1:20PM EDT | 80.00 | 5.40 | 5.20 | 5.60 | -0.45 | -7.69% | 1 | 538 | 34.68% |
| AMZN250620P00085000 | 2023-05-26 1:54PM EDT | 85.00 | 6.40 | 6.40 | 6.75 | -0.95 | -12.93% | 156 | 3,446 | 33.81% |
| AMZN250620P00090000 | 2023-05-26 3:28PM EDT | 90.00 | 7.70 | 7.50 | 7.90 | -0.92 | -10.67% | 5 | 3,402 | 32.66% |
| AMZN250620P00095000 | 2023-05-25 10:07AM EDT | 95.00 | 10.10 | 8.75 | 9.30 | 0.00 | - | 1 | 4,793 | 31.77% |
| AMZN250620P00100000 | 2023-05-26 1:45PM EDT | 100.00 | 10.56 | 10.25 | 10.80 | -1.25 | -10.58% | 9 | 5,274 | 30.80% |
| AMZN250620P00105000 | 2023-05-23 11:45AM EDT | 105.00 | 12.88 | 12.15 | 12.50 | 0.00 | - | 10 | 2,210 | 29.92% |
| AMZN250620P00110000 | 2023-05-26 3:32PM EDT | 110.00 | 14.17 | 14.00 | 14.35 | -0.61 | -4.13% | 20 | 189 | 29.03% |
| AMZN250620P00115000 | 2023-05-26 3:32PM EDT | 115.00 | 16.22 | 15.70 | 16.75 | -1.40 | -7.95% | 20 | 319 | 28.72% |
| AMZN250620P00120000 | 2023-05-26 2:08PM EDT | 120.00 | 18.20 | 18.25 | 18.90 | -2.33 | -11.35% | 21 | 375 | 27.76% |
| AMZN250620P00125000 | 2023-05-26 3:30PM EDT | 125.00 | 20.80 | 20.60 | 21.00 | -2.35 | -10.15% | 19 | 3,794 | 26.46% |
| AMZN250620P00130000 | 2023-05-26 3:30PM EDT | 130.00 | 23.35 | 23.20 | 23.60 | -2.50 | -9.67% | 13 | 993 | 25.62% |
| AMZN250620P00135000 | 2023-05-26 1:58PM EDT | 135.00 | 25.85 | 25.95 | 27.05 | -2.29 | -8.14% | 3 | 68 | 25.74% |
| AMZN250620P00140000 | 2023-05-23 1:53PM EDT | 140.00 | 31.40 | 28.55 | 29.40 | 0.00 | - | 10 | 82 | 23.95% |
| AMZN250620P00145000 | 2023-05-18 10:56AM EDT | 145.00 | 33.80 | 31.80 | 33.35 | 0.00 | - | 1 | 26 | 24.28% |
| AMZN250620P00150000 | 2023-05-26 2:00PM EDT | 150.00 | 35.02 | 35.30 | 36.50 | -2.78 | -7.35% | 6 | 73 | 23.08% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 155.00 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 29.39% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 160.00 | 46.09 | 42.10 | 44.20 | 0.00 | - | 10 | 20 | 22.06% |
| AMZN250620P00165000 | 2023-05-22 10:47AM EDT | 165.00 | 51.15 | 46.00 | 48.65 | 0.00 | - | 1 | 1 | 22.30% |
| AMZN250620P00170000 | 2023-05-26 10:47AM EDT | 170.00 | 51.90 | 50.60 | 52.35 | -2.67 | -4.89% | 15 | 22 | 20.62% |
© 2023 Yahoo. All rights reserved.