Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:1480.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01480000 | 2022-05-23 10:12AM EDT | 2022-09-16 | 661.03 | 980.60 | 997.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN221118C01480000 | 2022-05-23 12:53PM EDT | 2022-11-18 | 698.90 | 1,000.10 | 1,016.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01480000 | 2022-04-06 2:54PM EDT | 2023-01-20 | 1,729.13 | 877.85 | 891.00 | 0.00 | - | 2 | 109 | 0.00% |
| AMZN230616C01480000 | 2022-05-13 11:53AM EDT | 2023-06-16 | 873.70 | 1,062.00 | 1,078.50 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN230915C01480000 | 2022-05-13 10:45AM EDT | 2023-09-15 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01480000 | 2022-05-25 10:50AM EDT | 2024-01-19 | 847.25 | 1,118.30 | 1,136.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240621C01480000 | 2022-05-06 3:46PM EDT | 2024-06-21 | 1,031.69 | 1,156.00 | 1,174.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01480000 | 2022-06-03 9:47AM EDT | 2022-08-19 | 9.39 | 9.20 | 10.70 | -1.21 | -11.42% | 8 | 15 | 0.00% |
| AMZN220916P01480000 | 2022-05-23 12:01PM EDT | 2022-09-16 | 35.55 | 13.40 | 15.25 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221021P01480000 | 2022-06-01 9:32AM EDT | 2022-10-21 | 19.81 | 18.60 | 20.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221118P01480000 | 2022-06-02 9:40AM EDT | 2022-11-18 | 24.85 | 23.15 | 27.20 | -4.65 | -15.76% | 2 | 11 | 0.00% |
| AMZN221216P01480000 | 2022-06-02 2:46PM EDT | 2022-12-16 | 26.50 | 28.35 | 30.85 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230120P01480000 | 2022-06-03 2:56PM EDT | 2023-01-20 | 32.20 | 32.50 | 34.80 | +2.18 | +7.26% | 1 | 875 | 0.00% |
| AMZN230317P01480000 | 2022-05-20 2:35PM EDT | 2023-03-17 | 83.14 | 40.30 | 45.95 | 0.00 | - | 7 | 81 | 0.00% |
| AMZN230616P01480000 | 2022-05-12 10:12AM EDT | 2023-06-16 | 93.51 | 52.00 | 60.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 2:32PM EDT | 2023-09-15 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN240119P01480000 | 2022-06-01 9:59AM EDT | 2024-01-19 | 80.44 | 77.05 | 85.20 | 0.00 | - | 15 | 45 | 0.00% |
| AMZN240621P01480000 | 2022-06-01 3:54PM EDT | 2024-06-21 | 101.00 | 91.00 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
