Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Strike:200.00
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00200000 | 2022-08-11 1:01PM EST | 2023-02-17 | 1.67 | 1.60 | 1.65 | +0.20 | +13.61% | 182 | 1,148 | 241.16% |
| AMZN230317C00200000 | 2022-08-11 1:34PM EST | 2023-03-17 | 2.04 | 2.04 | 2.09 | +0.15 | +7.94% | 298 | 10,551 | 139.48% |
| AMZN230616C00200000 | 2022-08-11 12:53PM EST | 2023-06-16 | 4.05 | 3.85 | 4.00 | +0.55 | +15.71% | 20 | 18,907 | 90.94% |
| AMZN230721C00200000 | 2022-08-11 12:24PM EST | 2023-07-21 | 4.85 | 4.45 | 4.65 | 0.00 | - | 15 | 99 | 84.33% |
| AMZN230915C00200000 | 2022-08-11 12:54PM EST | 2023-09-15 | 6.05 | 5.80 | 6.00 | +0.68 | +12.66% | 57 | 1,646 | 79.00% |
| AMZN240119C00200000 | 2022-08-11 12:54PM EST | 2024-01-19 | 8.79 | 8.50 | 8.65 | +0.94 | +11.97% | 51 | 16,117 | 71.70% |
| AMZN240621C00200000 | 2022-08-11 1:32PM EST | 2024-06-21 | 11.90 | 11.75 | 12.10 | +0.95 | +8.68% | 214 | 11,252 | 67.80% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00200000 | 2022-08-10 8:30AM EST | 2023-02-17 | 56.60 | 59.25 | 60.05 | -4.09 | -6.74% | 1 | 11 | 0.00% |
| AMZN230317P00200000 | 2022-08-08 1:30PM EST | 2023-03-17 | 61.30 | 59.40 | 60.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN230616P00200000 | 2022-08-10 1:21PM EST | 2023-06-16 | 58.30 | 60.00 | 60.60 | -3.47 | -5.62% | 8 | 9,765 | 0.00% |
| AMZN230721P00200000 | 2022-08-11 9:55AM EST | 2023-07-21 | 58.25 | 60.25 | 60.80 | -1.55 | -2.59% | 20 | 1 | 0.00% |
| AMZN230915P00200000 | 2022-08-09 9:32AM EST | 2023-09-15 | 63.70 | 60.45 | 61.25 | 0.00 | - | 4 | 79 | 0.00% |
| AMZN240119P00200000 | 2022-08-11 9:23AM EST | 2024-01-19 | 58.96 | 61.65 | 62.20 | -5.11 | -7.98% | 3 | 63 | 0.00% |
| AMZN240621P00200000 | 2022-08-11 11:02AM EST | 2024-06-21 | 61.90 | 62.70 | 63.40 | -3.50 | -5.35% | 8 | 229 | 0.00% |
© 2023 Yahoo. All rights reserved.
