Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3290.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03290000 | 2022-06-02 12:06PM EDT | 2022-08-19 | 17.25 | 14.60 | 17.15 | 0.00 | - | 5 | 29 | 534.85% |
| AMZN220916C03290000 | 2022-06-01 1:21PM EDT | 2022-09-16 | 27.66 | 22.95 | 25.35 | 0.00 | - | 8 | 30 | 479.66% |
| AMZN221118C03290000 | 2022-05-24 12:34PM EDT | 2022-11-18 | 14.02 | 47.25 | 50.45 | 0.00 | - | 24 | 12 | 453.15% |
| AMZN230120C03290000 | 2022-06-03 12:01PM EDT | 2023-01-20 | 69.40 | 66.70 | 72.00 | -6.60 | -8.68% | 4 | 204 | 448.90% |
| AMZN230616C03290000 | 2022-06-01 12:15PM EDT | 2023-06-16 | 133.95 | 124.55 | 136.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN240119C03290000 | 2022-05-18 3:35PM EDT | 2024-01-19 | 116.32 | 207.70 | 221.50 | 0.00 | - | 29 | 32 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03290000 | 2022-05-18 1:41PM EDT | 2022-08-19 | 1,124.83 | 844.25 | 861.35 | 0.00 | - | 11 | 10 | 0.00% |
| AMZN220916P03290000 | 2022-05-11 9:39AM EDT | 2022-09-16 | 1,190.16 | 848.75 | 866.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN230120P03290000 | 2022-06-01 3:53PM EDT | 2023-01-20 | 849.10 | 874.80 | 890.30 | 0.00 | - | 2 | 76 | 0.00% |
| AMZN230616P03290000 | 2022-05-26 9:33AM EDT | 2023-06-16 | 1,138.98 | 903.00 | 919.80 | 0.00 | - | 10 | 126 | 0.00% |
| AMZN240119P03290000 | 2022-05-26 3:23PM EDT | 2024-01-19 | 1,128.40 | 939.50 | 956.75 | 0.00 | - | 2 | 45 | 0.00% |
© 2022 Yahoo. All rights reserved.
