Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2650.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02650000 | 2022-06-03 3:02PM EDT | 2022-08-19 | 121.20 | 115.65 | 122.90 | -22.00 | -15.36% | 20 | 177 | 2,405.71% |
| AMZN220916C02650000 | 2022-06-03 1:56PM EDT | 2022-09-16 | 140.24 | 139.15 | 145.10 | -31.32 | -18.26% | 11 | 79 | 2,039.45% |
| AMZN221118C02650000 | 2022-06-03 3:44PM EDT | 2022-11-18 | 196.95 | 192.65 | 200.10 | -26.40 | -11.82% | 4 | 65 | 0.00% |
| AMZN230120C02650000 | 2022-06-03 2:29PM EDT | 2023-01-20 | 236.25 | 227.95 | 235.70 | -27.59 | -10.46% | 9 | 420 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 11:37AM EDT | 2023-09-15 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C02650000 | 2022-06-02 2:27PM EDT | 2024-01-19 | 446.20 | 411.25 | 425.05 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN240621C02650000 | 2022-06-03 10:31AM EDT | 2024-06-21 | 478.52 | 467.00 | 486.50 | -31.90 | -6.25% | 2 | 14 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02650000 | 2022-06-02 3:52PM EDT | 2022-08-19 | 314.67 | 310.50 | 318.70 | +31.26 | +11.03% | 1 | 51 | 0.00% |
| AMZN220916P02650000 | 2022-06-02 3:57PM EDT | 2022-09-16 | 297.92 | 329.80 | 338.25 | 0.00 | - | 3 | 1,096 | 0.00% |
| AMZN221118P02650000 | 2022-06-03 3:36PM EDT | 2022-11-18 | 375.59 | 373.15 | 381.10 | -6.04 | -1.58% | 44 | 34 | 0.00% |
| AMZN230120P02650000 | 2022-06-03 3:36PM EDT | 2023-01-20 | 397.53 | 395.85 | 403.65 | -21.27 | -5.08% | 2 | 715 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 1:04PM EDT | 2023-09-15 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN240119P02650000 | 2022-05-31 9:38AM EDT | 2024-01-19 | 558.00 | 500.50 | 514.45 | 0.00 | - | 2 | 642 | 0.00% |
| AMZN240621P02650000 | 2022-06-01 3:06PM EDT | 2024-06-21 | 535.23 | 526.50 | 546.00 | 0.00 | - | 2 | 17 | 0.00% |
© 2022 Yahoo. All rights reserved.
