Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01740000 | 2022-05-10 2:46PM EDT | 2022-08-19 | 521.29 | 728.85 | 745.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220916C01740000 | 2022-05-06 11:37AM EDT | 2022-09-16 | 660.00 | 740.30 | 757.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230120C01740000 | 2022-04-18 1:17PM EDT | 2023-01-20 | 1,331.54 | 541.85 | 559.20 | 0.00 | - | 2 | 107 | 0.00% |
| AMZN230317C01740000 | 2022-05-13 12:24PM EDT | 2023-03-17 | 646.34 | 816.80 | 833.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230616C01740000 | 2022-05-18 3:05PM EDT | 2023-06-16 | 612.63 | 852.45 | 869.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 1:44PM EDT | 2023-09-15 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN240119C01740000 | 2022-05-18 3:08PM EDT | 2024-01-19 | 680.00 | 923.45 | 940.50 | 0.00 | - | 8 | 75 | 0.00% |
| AMZN240621C01740000 | 2022-04-29 3:41PM EDT | 2024-06-21 | 998.00 | 838.00 | 856.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01740000 | 2022-06-01 9:42AM EDT | 2022-08-19 | 22.00 | 23.35 | 25.10 | -3.40 | -13.39% | 1 | 48 | 0.00% |
| AMZN220916P01740000 | 2022-06-02 12:40PM EDT | 2022-09-16 | 30.30 | 31.50 | 33.80 | +1.60 | +5.57% | 1 | 26 | 0.00% |
| AMZN221021P01740000 | 2022-06-02 3:30PM EDT | 2022-10-21 | 38.18 | 41.20 | 43.75 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN221118P01740000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 97.44 | 50.60 | 55.20 | 0.00 | - | - | 6 | 0.00% |
| AMZN221216P01740000 | 2022-05-25 1:02PM EDT | 2022-12-16 | 115.59 | 58.20 | 63.45 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230120P01740000 | 2022-05-31 3:06PM EDT | 2023-01-20 | 71.74 | 64.80 | 68.00 | 0.00 | - | 3 | 144 | 0.00% |
| AMZN230317P01740000 | 2022-06-02 2:37PM EDT | 2023-03-17 | 74.49 | 78.45 | 84.15 | 0.00 | - | 5 | 128 | 0.00% |
| AMZN230616P01740000 | 2022-06-03 11:49AM EDT | 2023-06-16 | 101.83 | 95.00 | 103.00 | -58.42 | -36.46% | 1 | 61 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 3:22PM EDT | 2023-09-15 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN240119P01740000 | 2022-06-03 10:05AM EDT | 2024-01-19 | 133.95 | 130.60 | 140.15 | -5.62 | -4.03% | 1 | 324 | 0.00% |
© 2022 Yahoo. All rights reserved.
