Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1580.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01580000 | 2022-03-08 4:47PM EDT | 2022-09-16 | 1,179.50 | 1,590.25 | 1,603.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN221021C01580000 | 2022-05-19 10:20AM EDT | 2022-10-21 | 672.90 | 897.50 | 914.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C01580000 | 2022-05-26 10:54AM EDT | 2022-11-18 | 706.25 | 909.65 | 926.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01580000 | 2022-05-12 1:14PM EDT | 2023-01-20 | 658.24 | 928.85 | 944.00 | 0.00 | - | 2 | 93 | 0.00% |
| AMZN230317C01580000 | 2022-02-16 1:39PM EDT | 2023-03-17 | 1,594.28 | 1,646.00 | 1,663.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN230616C01580000 | 2022-05-13 11:52AM EDT | 2023-06-16 | 800.03 | 979.90 | 996.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 2023-09-15 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01580000 | 2022-05-10 12:24PM EDT | 2024-01-19 | 799.42 | 1,041.05 | 1,057.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240621C01580000 | 2022-06-01 10:30AM EDT | 2024-06-21 | 1,094.00 | 1,082.00 | 1,100.50 | 0.00 | - | 1 | 2 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01580000 | 2022-05-31 2:27PM EDT | 2022-08-19 | 15.50 | 13.20 | 14.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220916P01580000 | 2022-05-23 10:33AM EDT | 2022-09-16 | 48.70 | 18.85 | 20.75 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN221021P01580000 | 2022-05-31 3:41PM EDT | 2022-10-21 | 30.40 | 25.55 | 27.65 | 0.00 | - | 5 | 20 | 0.00% |
| AMZN221118P01580000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 79.90 | 31.65 | 35.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P01580000 | 2022-06-03 9:37AM EDT | 2023-01-20 | 43.45 | 42.60 | 45.45 | -20.29 | -31.83% | 10 | 185 | 0.00% |
| AMZN230317P01580000 | 2022-05-27 9:31AM EDT | 2023-03-17 | 71.00 | 52.45 | 58.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230616P01580000 | 2022-06-03 2:25PM EDT | 2023-06-16 | 71.21 | 66.05 | 74.50 | -55.24 | -43.69% | 2 | 150 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 10:57AM EDT | 2023-09-15 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN240119P01580000 | 2022-06-01 2:45PM EDT | 2024-01-19 | 99.20 | 95.50 | 103.50 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240621P01580000 | 2022-05-31 1:35PM EDT | 2024-06-21 | 122.00 | 108.50 | 124.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
