Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5200.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C05200000 | 2022-01-05 1:18PM EDT | 2022-09-16 | 17.13 | 15.55 | 16.70 | -0.96 | -5.31% | 1 | 437 | 633.80% |
| AMZN230120C05200000 | 2022-01-05 11:22AM EDT | 2023-01-20 | 38.10 | 35.60 | 38.20 | -3.40 | -8.19% | 2 | 127 | 363.57% |
| AMZN230317C05200000 | 2021-12-31 1:41PM EDT | 2023-03-17 | 55.47 | 48.10 | 51.75 | 0.00 | - | 51 | 54 | 343.88% |
| AMZN230616C05200000 | 2022-01-03 2:17PM EDT | 2023-06-16 | 85.26 | 69.90 | 75.10 | 0.00 | - | 11 | 243 | 333.46% |
| AMZN240119C05200000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 135.66 | 129.95 | 141.00 | -10.41 | -7.13% | 12 | 230 | 447.17% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P05200000 | 2022-01-05 4:23PM EDT | 2022-09-16 | 1,899.84 | 1,906.00 | 1,924.30 | +89.71 | +4.96% | 1 | 28 | 0.00% |
| AMZN230120P05200000 | 2021-11-18 10:30AM EDT | 2023-01-20 | 1,676.50 | 1,819.00 | 1,837.00 | 0.00 | - | 1 | 39 | 0.00% |
| AMZN230317P05200000 | 2022-01-04 12:18PM EDT | 2023-03-17 | 1,888.24 | 1,921.00 | 1,939.50 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN240119P05200000 | 2022-01-05 1:49PM EDT | 2024-01-19 | 1,940.19 | 1,958.00 | 1,976.00 | +95.19 | +5.16% | 20 | 212 | 0.00% |
© 2022 Yahoo. All rights reserved.
