AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00055000 | 2023-05-17 11:18AM EDT | 55.00 | 60.40 | 64.95 | 65.25 | 0.00 | - | 10 | 29 | 277.34% |
| AMZN230602C00060000 | 2023-05-26 9:57AM EDT | 60.00 | 57.70 | 59.90 | 60.35 | +2.90 | +5.29% | 3 | 6 | 192.19% |
| AMZN230602C00070000 | 2023-05-25 11:50AM EDT | 70.00 | 44.75 | 49.90 | 50.40 | 0.00 | - | 11 | 10 | 168.75% |
| AMZN230602C00075000 | 2023-05-25 3:20PM EDT | 75.00 | 39.95 | 44.90 | 45.40 | 0.00 | - | 26 | 31 | 148.44% |
| AMZN230602C00080000 | 2023-05-26 3:42PM EDT | 80.00 | 39.93 | 39.90 | 40.40 | +4.03 | +11.23% | 55 | 56 | 130.47% |
| AMZN230602C00085000 | 2023-05-26 10:02AM EDT | 85.00 | 33.10 | 34.90 | 35.40 | +2.07 | +6.67% | 6 | 28 | 112.50% |
| AMZN230602C00086000 | 2023-04-25 10:29AM EDT | 86.00 | 19.00 | 28.85 | 29.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230602C00088000 | 2023-05-26 1:19PM EDT | 88.00 | 32.70 | 31.90 | 32.40 | +5.28 | +19.26% | 3 | 6 | 102.34% |
| AMZN230602C00089000 | 2023-05-26 2:25PM EDT | 89.00 | 31.94 | 31.05 | 31.30 | +6.39 | +25.01% | 6 | 5 | 105.47% |
| AMZN230602C00090000 | 2023-05-26 3:01PM EDT | 90.00 | 31.06 | 30.05 | 30.45 | +6.41 | +26.00% | 9 | 171 | 114.26% |
| AMZN230602C00091000 | 2023-05-26 3:17PM EDT | 91.00 | 29.57 | 29.05 | 29.45 | +6.17 | +26.37% | 2 | 206 | 110.55% |
| AMZN230602C00092000 | 2023-05-26 1:07PM EDT | 92.00 | 29.37 | 28.00 | 28.45 | +4.92 | +20.12% | 1 | 15 | 103.52% |
| AMZN230602C00093000 | 2023-05-25 11:29AM EDT | 93.00 | 24.83 | 26.90 | 27.40 | +2.76 | +12.51% | 10 | 64 | 85.94% |
| AMZN230602C00094000 | 2023-05-26 12:26PM EDT | 94.00 | 26.75 | 26.05 | 26.40 | +5.66 | +26.84% | 4 | 133 | 96.09% |
| AMZN230602C00095000 | 2023-05-26 12:53PM EDT | 95.00 | 25.95 | 24.95 | 25.30 | +5.59 | +27.46% | 71 | 192 | 70.31% |
| AMZN230602C00096000 | 2023-05-26 1:25PM EDT | 96.00 | 23.88 | 23.95 | 24.45 | +5.31 | +28.59% | 19 | 89 | 85.55% |
| AMZN230602C00097000 | 2023-05-26 2:52PM EDT | 97.00 | 24.03 | 23.00 | 23.35 | +3.78 | +18.67% | 22 | 39 | 78.32% |
| AMZN230602C00098000 | 2023-05-26 2:49PM EDT | 98.00 | 23.03 | 21.95 | 22.45 | +5.93 | +34.68% | 1 | 169 | 78.91% |
| AMZN230602C00099000 | 2023-05-26 3:46PM EDT | 99.00 | 21.04 | 20.90 | 21.45 | +4.48 | +27.05% | 34 | 45 | 71.88% |
| AMZN230602C00100000 | 2023-05-26 3:51PM EDT | 100.00 | 19.89 | 19.95 | 20.45 | +4.51 | +29.32% | 428 | 467 | 72.07% |
| AMZN230602C00101000 | 2023-05-26 2:51PM EDT | 101.00 | 20.03 | 19.05 | 19.45 | +5.83 | +41.06% | 15 | 95 | 74.02% |
| AMZN230602C00102000 | 2023-05-26 3:22PM EDT | 102.00 | 18.54 | 18.00 | 18.30 | +5.43 | +41.42% | 16 | 497 | 57.81% |
| AMZN230602C00103000 | 2023-05-26 3:56PM EDT | 103.00 | 17.30 | 17.10 | 17.30 | +5.50 | +46.61% | 37 | 478 | 62.11% |
| AMZN230602C00104000 | 2023-05-26 2:55PM EDT | 104.00 | 17.05 | 16.10 | 16.30 | +5.70 | +50.22% | 23 | 428 | 58.79% |
| AMZN230602C00105000 | 2023-05-26 3:56PM EDT | 105.00 | 15.33 | 14.95 | 15.50 | +5.05 | +49.12% | 200 | 1,810 | 57.81% |
| AMZN230602C00106000 | 2023-05-26 3:56PM EDT | 106.00 | 14.35 | 14.00 | 14.50 | +5.16 | +56.15% | 260 | 755 | 56.45% |
| AMZN230602C00107000 | 2023-05-26 3:53PM EDT | 107.00 | 12.78 | 13.10 | 13.35 | +4.81 | +60.35% | 209 | 1,140 | 50.98% |
| AMZN230602C00108000 | 2023-05-26 3:58PM EDT | 108.00 | 12.29 | 12.10 | 12.35 | +5.11 | +71.17% | 366 | 2,418 | 55.47% |
| AMZN230602C00109000 | 2023-05-26 3:55PM EDT | 109.00 | 11.31 | 11.00 | 11.55 | +4.89 | +76.17% | 219 | 787 | 60.21% |
| AMZN230602C00110000 | 2023-05-26 3:57PM EDT | 110.00 | 10.34 | 10.05 | 10.55 | +4.69 | +83.01% | 1,115 | 3,085 | 56.01% |
| AMZN230602C00111000 | 2023-05-26 3:55PM EDT | 111.00 | 9.42 | 9.20 | 9.40 | +4.42 | +88.40% | 211 | 1,385 | 46.19% |
| AMZN230602C00112000 | 2023-05-26 3:59PM EDT | 112.00 | 8.35 | 8.25 | 8.45 | +4.25 | +103.66% | 374 | 2,842 | 44.04% |
| AMZN230602C00113000 | 2023-05-26 3:52PM EDT | 113.00 | 7.20 | 7.15 | 7.50 | +3.85 | +114.93% | 1,428 | 1,639 | 41.60% |
| AMZN230602C00114000 | 2023-05-26 3:56PM EDT | 114.00 | 6.65 | 6.40 | 6.60 | +3.95 | +146.30% | 2,677 | 4,090 | 40.19% |
| AMZN230602C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 5.60 | 5.35 | 5.70 | +3.43 | +158.06% | 6,403 | 6,666 | 38.18% |
| AMZN230602C00116000 | 2023-05-26 3:58PM EDT | 116.00 | 4.80 | 4.60 | 4.85 | +3.09 | +180.70% | 7,935 | 6,156 | 36.67% |
| AMZN230602C00117000 | 2023-05-26 3:59PM EDT | 117.00 | 3.95 | 3.90 | 4.05 | +2.62 | +196.99% | 11,192 | 6,000 | 35.40% |
| AMZN230602C00118000 | 2023-05-26 3:58PM EDT | 118.00 | 3.25 | 3.25 | 3.30 | +2.27 | +231.63% | 15,626 | 7,156 | 34.11% |
| AMZN230602C00119000 | 2023-05-26 3:59PM EDT | 119.00 | 2.63 | 2.62 | 2.67 | +1.87 | +246.05% | 11,809 | 5,163 | 33.81% |
| AMZN230602C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 2.11 | 2.09 | 2.12 | +1.54 | +270.18% | 45,832 | 12,103 | 33.62% |
| AMZN230602C00121000 | 2023-05-26 3:59PM EDT | 121.00 | 1.64 | 1.63 | 1.68 | +1.23 | +300.00% | 25,504 | 2,536 | 33.99% |
| AMZN230602C00122000 | 2023-05-26 3:59PM EDT | 122.00 | 1.27 | 1.27 | 1.29 | +0.96 | +309.68% | 15,927 | 3,014 | 33.94% |
| AMZN230602C00123000 | 2023-05-26 3:59PM EDT | 123.00 | 0.98 | 0.97 | 0.99 | +0.75 | +326.09% | 11,242 | 2,969 | 34.28% |
| AMZN230602C00124000 | 2023-05-26 3:59PM EDT | 124.00 | 0.75 | 0.73 | 0.76 | +0.57 | +316.67% | 7,445 | 1,480 | 34.82% |
| AMZN230602C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.58 | 0.56 | 0.58 | +0.44 | +314.29% | 16,038 | 7,106 | 35.40% |
| AMZN230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 0.43 | 0.42 | 0.45 | +0.33 | +330.00% | 3,194 | 714 | 36.28% |
| AMZN230602C00127000 | 2023-05-26 3:58PM EDT | 127.00 | 0.34 | 0.32 | 0.35 | +0.25 | +277.78% | 2,039 | 678 | 37.16% |
| AMZN230602C00128000 | 2023-05-26 3:58PM EDT | 128.00 | 0.26 | 0.25 | 0.27 | +0.19 | +271.43% | 3,507 | 449 | 37.94% |
| AMZN230602C00129000 | 2023-05-26 3:58PM EDT | 129.00 | 0.23 | 0.20 | 0.22 | +0.18 | +360.00% | 1,603 | 2,147 | 39.26% |
| AMZN230602C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 0.16 | 0.16 | 0.18 | +0.12 | +300.00% | 27,078 | 3,467 | 40.53% |
| AMZN230602C00131000 | 2023-05-26 3:59PM EDT | 131.00 | 0.13 | 0.13 | 0.15 | +0.10 | +333.33% | 3,260 | 2,275 | 41.80% |
| AMZN230602C00132000 | 2023-05-26 3:56PM EDT | 132.00 | 0.13 | 0.11 | 0.12 | +0.11 | +550.00% | 4,067 | 3,011 | 42.77% |
| AMZN230602C00133000 | 2023-05-26 3:57PM EDT | 133.00 | 0.10 | 0.09 | 0.10 | +0.08 | +400.00% | 2,504 | 70 | 43.95% |
| AMZN230602C00134000 | 2023-05-26 3:19PM EDT | 134.00 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 181 | 521 | 45.70% |
| AMZN230602C00135000 | 2023-05-26 3:56PM EDT | 135.00 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 322 | 2,114 | 46.29% |
| AMZN230602C00140000 | 2023-05-26 3:46PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1,484 | 800 | 51.56% |
| AMZN230602C00145000 | 2023-05-26 3:38PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 981 | 772 | 57.03% |
| AMZN230602C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 836 | 439 | 65.63% |
| AMZN230602C00155000 | 2023-05-26 3:57PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 482 | 932 | 74.22% |
| AMZN230602C00160000 | 2023-05-26 11:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,264 | 75.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00055000 | 2023-05-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 193.75% |
| AMZN230602P00060000 | 2023-05-09 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 139 | 175.00% |
| AMZN230602P00065000 | 2023-05-22 10:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 156.25% |
| AMZN230602P00070000 | 2023-05-17 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 137.50% |
| AMZN230602P00075000 | 2023-05-25 11:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 121.88% |
| AMZN230602P00080000 | 2023-05-26 9:59AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,618 | 106.25% |
| AMZN230602P00085000 | 2023-05-26 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,667 | 90.63% |
| AMZN230602P00086000 | 2023-05-26 11:45AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,077 | 87.50% |
| AMZN230602P00087000 | 2023-05-26 11:20AM EDT | 87.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 244 | 84.38% |
| AMZN230602P00088000 | 2023-05-26 1:12PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 164 | 81.25% |
| AMZN230602P00089000 | 2023-05-26 9:55AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 471 | 78.13% |
| AMZN230602P00090000 | 2023-05-26 9:56AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 736 | 76.56% |
| AMZN230602P00091000 | 2023-05-26 3:10PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 762 | 75.00% |
| AMZN230602P00092000 | 2023-05-26 1:29PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 171 | 1,450 | 71.88% |
| AMZN230602P00093000 | 2023-05-26 12:26PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 655 | 68.75% |
| AMZN230602P00094000 | 2023-05-26 1:38PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 301 | 628 | 65.63% |
| AMZN230602P00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 664 | 1,872 | 62.50% |
| AMZN230602P00096000 | 2023-05-26 3:53PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 583 | 2,038 | 65.63% |
| AMZN230602P00097000 | 2023-05-26 3:45PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 268 | 1,609 | 64.84% |
| AMZN230602P00098000 | 2023-05-26 3:48PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 824 | 557 | 62.50% |
| AMZN230602P00099000 | 2023-05-26 3:53PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 435 | 523 | 59.38% |
| AMZN230602P00100000 | 2023-05-26 3:50PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 540 | 4,892 | 58.59% |
| AMZN230602P00101000 | 2023-05-26 2:51PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 44 | 509 | 57.42% |
| AMZN230602P00102000 | 2023-05-26 3:31PM EDT | 102.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 270 | 1,140 | 54.69% |
| AMZN230602P00103000 | 2023-05-26 1:26PM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 222 | 1,520 | 52.73% |
| AMZN230602P00104000 | 2023-05-26 3:58PM EDT | 104.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 760 | 3,838 | 50.78% |
| AMZN230602P00105000 | 2023-05-26 3:54PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,293 | 1,966 | 50.39% |
| AMZN230602P00106000 | 2023-05-26 3:59PM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 286 | 837 | 47.27% |
| AMZN230602P00107000 | 2023-05-26 3:52PM EDT | 107.00 | 0.07 | 0.05 | 0.06 | -0.18 | -72.00% | 662 | 2,026 | 45.70% |
| AMZN230602P00108000 | 2023-05-26 3:58PM EDT | 108.00 | 0.06 | 0.06 | 0.08 | -0.26 | -81.25% | 1,495 | 1,902 | 44.53% |
| AMZN230602P00109000 | 2023-05-26 3:57PM EDT | 109.00 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 816 | 1,699 | 42.19% |
| AMZN230602P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.10 | 0.10 | 0.11 | -0.44 | -81.48% | 3,164 | 5,973 | 40.43% |
| AMZN230602P00111000 | 2023-05-26 3:56PM EDT | 111.00 | 0.13 | 0.12 | 0.14 | -0.59 | -81.94% | 1,070 | 1,730 | 38.87% |
| AMZN230602P00112000 | 2023-05-26 3:55PM EDT | 112.00 | 0.17 | 0.16 | 0.18 | -0.75 | -81.52% | 2,095 | 3,466 | 37.40% |
| AMZN230602P00113000 | 2023-05-26 3:59PM EDT | 113.00 | 0.23 | 0.22 | 0.23 | -1.00 | -81.30% | 3,521 | 2,402 | 35.84% |
| AMZN230602P00114000 | 2023-05-26 3:59PM EDT | 114.00 | 0.30 | 0.30 | 0.32 | -1.30 | -81.25% | 4,331 | 2,373 | 35.06% |
| AMZN230602P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.42 | 0.41 | 0.43 | -1.61 | -79.31% | 11,505 | 6,288 | 34.03% |
| AMZN230602P00116000 | 2023-05-26 3:59PM EDT | 116.00 | 0.59 | 0.57 | 0.60 | -1.95 | -76.77% | 13,960 | 3,227 | 33.55% |
| AMZN230602P00117000 | 2023-05-26 3:59PM EDT | 117.00 | 0.81 | 0.77 | 0.81 | -2.44 | -75.08% | 8,636 | 2,527 | 32.81% |
| AMZN230602P00118000 | 2023-05-26 3:59PM EDT | 118.00 | 1.07 | 1.07 | 1.12 | -2.93 | -73.25% | 11,917 | 1,455 | 32.86% |
| AMZN230602P00119000 | 2023-05-26 3:59PM EDT | 119.00 | 1.45 | 1.44 | 1.47 | -3.15 | -68.48% | 8,422 | 546 | 32.32% |
| AMZN230602P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 1.91 | 1.89 | 1.93 | -3.54 | -64.95% | 17,301 | 360 | 32.32% |
| AMZN230602P00121000 | 2023-05-26 3:59PM EDT | 121.00 | 2.46 | 2.43 | 2.51 | -4.14 | -62.73% | 4,856 | 161 | 32.98% |
| AMZN230602P00122000 | 2023-05-26 3:59PM EDT | 122.00 | 3.10 | 3.05 | 3.15 | -4.42 | -58.78% | 866 | 84 | 33.42% |
| AMZN230602P00123000 | 2023-05-26 3:59PM EDT | 123.00 | 3.80 | 3.70 | 3.85 | -4.38 | -53.55% | 756 | 82 | 33.72% |
| AMZN230602P00124000 | 2023-05-26 3:49PM EDT | 124.00 | 4.85 | 4.45 | 4.60 | -4.55 | -48.40% | 581 | 44 | 33.79% |
| AMZN230602P00125000 | 2023-05-26 3:53PM EDT | 125.00 | 5.31 | 5.30 | 5.50 | -4.68 | -46.85% | 659 | 140 | 36.08% |
| AMZN230602P00129000 | 2023-05-26 11:47AM EDT | 129.00 | 8.35 | 8.80 | 9.35 | -5.30 | -38.83% | 3 | 0 | 47.85% |
| AMZN230602P00130000 | 2023-05-26 3:59PM EDT | 130.00 | 10.05 | 9.85 | 10.10 | -3.25 | -24.44% | 18 | 2 | 41.99% |
| AMZN230602P00131000 | 2023-05-26 12:16PM EDT | 131.00 | 10.19 | 10.80 | 11.20 | -6.76 | -39.88% | 4 | 0 | 49.41% |
| AMZN230602P00132000 | 2023-05-26 12:27PM EDT | 132.00 | 11.35 | 11.85 | 12.20 | -6.15 | -35.14% | 1 | 0 | 52.54% |
| AMZN230602P00135000 | 2023-05-26 10:00AM EDT | 135.00 | 17.15 | 14.80 | 15.05 | -3.20 | -15.72% | 1 | 0 | 53.61% |
| AMZN230602P00140000 | 2023-05-25 1:08PM EDT | 140.00 | 25.35 | 19.80 | 20.10 | 0.00 | - | 20 | 0 | 56.84% |
| AMZN230602P00145000 | 2023-05-22 12:16PM EDT | 145.00 | 30.50 | 24.60 | 25.20 | 0.00 | - | 20 | 0 | 54.69% |
© 2023 Yahoo. All rights reserved.