Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:1540.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01540000 | 2022-05-23 10:13AM EDT | 2022-09-16 | 604.43 | 923.95 | 941.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01540000 | 2022-04-07 11:00AM EDT | 2022-10-21 | 1,649.00 | 798.10 | 812.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01540000 | 2022-06-03 2:48PM EDT | 2023-01-20 | 980.00 | 963.60 | 980.00 | +180.35 | +22.55% | 1 | 124 | 0.00% |
| AMZN230317C01540000 | 2022-05-10 12:56PM EDT | 2023-03-17 | 736.00 | 982.55 | 999.85 | 0.00 | - | 6 | 2 | 0.00% |
| AMZN230616C01540000 | 2022-05-13 11:55AM EDT | 2023-06-16 | 830.60 | 1,011.85 | 1,028.50 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 12:40PM EDT | 2023-09-15 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240119C01540000 | 2022-05-13 2:37PM EDT | 2024-01-19 | 872.44 | 1,071.60 | 1,088.90 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240621C01540000 | 2022-05-04 10:24AM EDT | 2024-06-21 | 1,132.35 | 1,096.05 | 1,111.65 | 0.00 | - | 1 | 2 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01540000 | 2022-05-25 2:59PM EDT | 2022-08-19 | 32.15 | 11.50 | 13.05 | 0.00 | - | 5 | 21 | 0.00% |
| AMZN220916P01540000 | 2022-06-01 9:47AM EDT | 2022-09-16 | 17.36 | 16.40 | 18.35 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN221021P01540000 | 2022-05-12 11:10AM EDT | 2022-10-21 | 26.98 | 22.55 | 24.70 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118P01540000 | 2022-06-03 9:40AM EDT | 2022-11-18 | 29.65 | 28.00 | 32.20 | -16.95 | -36.37% | 4 | 1 | 0.00% |
| AMZN230120P01540000 | 2022-05-26 2:26PM EDT | 2023-01-20 | 57.25 | 38.15 | 40.95 | 0.00 | - | 7 | 240 | 0.00% |
| AMZN230317P01540000 | 2022-05-26 3:40PM EDT | 2023-03-17 | 72.70 | 47.30 | 53.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616P01540000 | 2022-05-04 9:30AM EDT | 2023-06-16 | 54.50 | 61.90 | 69.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 11:31AM EDT | 2023-09-15 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN240119P01540000 | 2022-05-26 1:35PM EDT | 2024-01-19 | 115.20 | 87.60 | 96.00 | 0.00 | - | 6 | 48 | 0.00% |
| AMZN240621P01540000 | 2022-04-27 3:02PM EDT | 2024-06-21 | 138.00 | 114.50 | 130.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
