Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:105.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00105000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,102 | 10,459 | 25.00% |
| AMZN221209C00105000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.25 | 0.00 | 0.00 | 0.00 | - | 706 | 4,258 | 12.50% |
| AMZN221216C00105000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,382 | 31,672 | 12.50% |
| AMZN221223C00105000 | 2022-11-25 12:55PM EST | 2022-12-23 | 0.84 | 0.00 | 0.00 | 0.00 | - | 187 | 1,813 | 12.50% |
| AMZN221230C00105000 | 2022-11-25 12:54PM EST | 2022-12-30 | 1.11 | 0.00 | 0.00 | 0.00 | - | 119 | 943 | 12.50% |
| AMZN230106C00105000 | 2022-11-25 12:48PM EST | 2023-01-06 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| AMZN230120C00105000 | 2022-11-25 12:58PM EST | 2023-01-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 484 | 28,007 | 6.25% |
| AMZN230217C00105000 | 2022-11-25 12:48PM EST | 2023-02-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 666 | 7,390 | 6.25% |
| AMZN230317C00105000 | 2022-11-25 12:47PM EST | 2023-03-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 851 | 7,905 | 6.25% |
| AMZN230421C00105000 | 2022-11-25 12:18PM EST | 2023-04-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 5,418 | 3.13% |
| AMZN230616C00105000 | 2022-11-25 12:17PM EST | 2023-06-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 26 | 6,265 | 3.13% |
| AMZN230721C00105000 | 2022-11-23 12:30PM EST | 2023-07-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 101 | 1,143 | 3.13% |
| AMZN230915C00105000 | 2022-11-25 12:11PM EST | 2023-09-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 3.13% |
| AMZN231020C00105000 | 2022-11-25 10:16AM EST | 2023-10-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119C00105000 | 2022-11-25 12:57PM EST | 2024-01-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 33,345 | 3.13% |
| AMZN240621C00105000 | 2022-11-25 9:30AM EST | 2024-06-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,223 | 1.56% |
| AMZN250117C00105000 | 2022-11-23 3:34PM EST | 2025-01-17 | 20.91 | 0.00 | 0.00 | 0.00 | - | 17 | 754 | 1.56% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00105000 | 2022-11-25 12:47PM EST | 2022-12-02 | 11.40 | 0.00 | 0.00 | 0.00 | - | 126 | 1,678 | 0.00% |
| AMZN221209P00105000 | 2022-11-25 12:38PM EST | 2022-12-09 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 494 | 0.00% |
| AMZN221216P00105000 | 2022-11-25 12:20PM EST | 2022-12-16 | 11.77 | 0.00 | 0.00 | 0.00 | - | 33 | 9,640 | 0.00% |
| AMZN221223P00105000 | 2022-11-22 3:38PM EST | 2022-12-23 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| AMZN221230P00105000 | 2022-11-25 11:31AM EST | 2022-12-30 | 12.25 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 0.00% |
| AMZN230106P00105000 | 2022-11-23 3:17PM EST | 2023-01-06 | 11.79 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| AMZN230120P00105000 | 2022-11-25 10:50AM EST | 2023-01-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN230217P00105000 | 2022-11-25 12:50PM EST | 2023-02-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 11,961 | 0.00% |
| AMZN230317P00105000 | 2022-11-25 12:59PM EST | 2023-03-17 | 15.18 | 0.00 | 0.00 | 0.00 | - | 32 | 6,924 | 0.00% |
| AMZN230421P00105000 | 2022-11-25 12:22PM EST | 2023-04-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 11 | 3,721 | 0.00% |
| AMZN230616P00105000 | 2022-11-25 10:13AM EST | 2023-06-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8,525 | 0.00% |
| AMZN230721P00105000 | 2022-11-25 12:16PM EST | 2023-07-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,161 | 0.00% |
| AMZN230915P00105000 | 2022-11-25 11:06AM EST | 2023-09-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,918 | 0.00% |
| AMZN231020P00105000 | 2022-11-18 2:41PM EST | 2023-10-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| AMZN240119P00105000 | 2022-11-25 12:19PM EST | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34,349 | 0.00% |
| AMZN240621P00105000 | 2022-11-25 10:16AM EST | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,821 | 0.00% |
| AMZN250117P00105000 | 2022-11-25 10:16AM EST | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8,423 | 0.00% |
© 2022 Yahoo. All rights reserved.
