Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:160.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00160000 | 2022-08-11 1:35PM EST | 2022-12-16 | 5.24 | 5.25 | 5.35 | +0.62 | +13.42% | 607 | 3,162 | 235.01% |
| AMZN230120C00160000 | 2022-08-11 12:36PM EST | 2023-01-20 | 6.95 | 6.50 | 6.60 | +1.10 | +18.80% | 187 | 22,407 | 150.44% |
| AMZN230217C00160000 | 2022-08-11 12:59PM EST | 2023-02-17 | 8.19 | 8.15 | 8.25 | +0.75 | +10.08% | 18 | 959 | 133.19% |
| AMZN230317C00160000 | 2022-08-11 1:35PM EST | 2023-03-17 | 9.23 | 9.15 | 9.25 | +1.03 | +12.56% | 184 | 6,588 | 120.56% |
| AMZN230616C00160000 | 2022-08-11 10:11AM EST | 2023-06-16 | 12.99 | 12.50 | 12.70 | +1.59 | +13.95% | 50 | 6,961 | 102.53% |
| AMZN230721C00160000 | 2022-08-11 10:51AM EST | 2023-07-21 | 13.90 | 13.45 | 13.75 | +1.65 | +13.47% | 21 | 310 | 98.11% |
| AMZN230915C00160000 | 2022-08-11 11:45AM EST | 2023-09-15 | 16.30 | 15.45 | 15.70 | +1.80 | +12.41% | 5 | 767 | 94.32% |
| AMZN240119C00160000 | 2022-08-11 10:26AM EST | 2024-01-19 | 19.62 | 19.10 | 19.35 | +1.82 | +10.22% | 12 | 7,701 | 88.10% |
| AMZN240621C00160000 | 2022-08-11 1:05PM EST | 2024-06-21 | 23.30 | 23.00 | 23.40 | +1.50 | +6.88% | 34 | 2,945 | 83.84% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00160000 | 2022-08-05 1:23PM EST | 2022-12-16 | 23.56 | 23.30 | 23.55 | 0.00 | - | - | 121 | 0.00% |
| AMZN230120P00160000 | 2022-08-11 12:46PM EST | 2023-01-20 | 23.45 | 24.15 | 24.45 | -1.77 | -7.02% | 36 | 42,811 | 0.00% |
| AMZN230217P00160000 | 2022-08-11 9:14AM EST | 2023-02-17 | 23.00 | 25.25 | 25.50 | -2.85 | -11.03% | 20 | 258 | 0.00% |
| AMZN230317P00160000 | 2022-08-10 8:50AM EST | 2023-03-17 | 24.50 | 25.90 | 26.20 | -0.15 | -0.61% | 2 | 1,419 | 0.00% |
| AMZN230616P00160000 | 2022-08-10 2:02PM EST | 2023-06-16 | 27.00 | 27.95 | 28.20 | -1.75 | -6.09% | 10 | 4,002 | 0.00% |
| AMZN230721P00160000 | 2022-08-10 9:19AM EST | 2023-07-21 | 28.00 | 28.50 | 28.90 | -0.90 | -3.11% | 20 | 6 | 0.00% |
| AMZN230915P00160000 | 2022-08-10 12:04PM EST | 2023-09-15 | 28.75 | 29.70 | 30.00 | -0.35 | -1.20% | 2 | 1,547 | 0.00% |
| AMZN240119P00160000 | 2022-08-10 2:03PM EST | 2024-01-19 | 30.70 | 31.65 | 31.95 | -3.30 | -9.71% | 10 | 5,977 | 0.00% |
| AMZN240621P00160000 | 2022-08-11 11:08AM EST | 2024-06-21 | 33.12 | 33.65 | 34.10 | -2.13 | -6.04% | 1 | 2,603 | 0.00% |
© 2022 Yahoo. All rights reserved.
