Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01300000 | 2022-05-24 9:51AM EDT | 2022-09-16 | 1,040.00 | 1,153.05 | 1,170.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221118C01300000 | 2022-05-25 12:33PM EDT | 2022-11-18 | 867.32 | 1,167.35 | 1,182.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN230120C01300000 | 2022-05-12 3:38PM EDT | 2023-01-20 | 882.00 | 1,180.10 | 1,196.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230616C01300000 | 2022-06-03 3:13PM EDT | 2023-06-16 | 1,221.30 | 1,217.15 | 1,234.00 | +187.10 | +18.09% | 2 | 7 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 12:52PM EDT | 2023-09-15 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119C01300000 | 2022-06-01 12:41PM EDT | 2024-01-19 | 1,260.10 | 1,263.75 | 1,281.60 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240621C01300000 | 2022-05-05 3:06PM EDT | 2024-06-21 | 1,175.80 | 1,296.00 | 1,314.50 | 0.00 | - | - | 2 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01300000 | 2022-06-02 10:44AM EDT | 2022-08-19 | 5.55 | 4.55 | 5.90 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN220916P01300000 | 2022-06-02 11:35AM EDT | 2022-09-16 | 7.84 | 7.10 | 8.65 | 0.00 | - | 2 | 52 | 0.00% |
| AMZN221021P01300000 | 2022-06-03 3:03PM EDT | 2022-10-21 | 10.55 | 10.30 | 12.00 | +0.90 | +9.33% | 2 | 30 | 0.00% |
| AMZN221118P01300000 | 2022-06-02 3:10PM EDT | 2022-11-18 | 13.60 | 12.35 | 16.10 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN221216P01300000 | 2022-06-03 10:55AM EDT | 2022-12-16 | 17.79 | 16.45 | 18.50 | -0.96 | -5.12% | 4 | 3 | 0.00% |
| AMZN230120P01300000 | 2022-06-02 2:05PM EDT | 2023-01-20 | 17.60 | 18.95 | 21.25 | 0.00 | - | 10 | 132 | 0.00% |
| AMZN230317P01300000 | 2022-06-03 1:11PM EDT | 2023-03-17 | 26.75 | 24.25 | 29.40 | +2.09 | +8.48% | 6 | 63 | 0.00% |
| AMZN230616P01300000 | 2022-05-26 1:02PM EDT | 2023-06-16 | 48.00 | 32.45 | 40.10 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 12:00PM EDT | 2023-09-15 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN240119P01300000 | 2022-05-24 9:35AM EDT | 2024-01-19 | 82.00 | 51.10 | 58.30 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN240621P01300000 | 2022-05-31 3:27PM EDT | 2024-06-21 | 73.50 | 61.50 | 71.00 | 0.00 | - | 3 | 140 | 0.00% |
© 2022 Yahoo. All rights reserved.
