Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1600.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01600000 | 2022-06-01 2:02PM EST | 2023-01-20 | 937.16 | 911.90 | 927.00 | 0.00 | - | 1 | 185 | 0.00% |
| AMZN230317C01600000 | 2022-05-05 2:30PM EST | 2023-03-17 | 815.00 | 931.70 | 948.50 | 0.00 | - | 8 | 19 | 0.00% |
| AMZN230616C01600000 | 2022-06-01 12:35PM EST | 2023-06-16 | 976.06 | 962.70 | 979.50 | 0.00 | - | 7 | 91 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 10:53AM EST | 2023-09-15 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 1:31PM EST | 2024-01-19 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240621C01600000 | 2022-06-01 2:13PM EST | 2024-06-21 | 1,095.60 | 1,067.00 | 1,086.00 | 0.00 | - | 2 | 27 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P01600000 | 2022-06-01 11:01AM EST | 2022-12-16 | 45.50 | 39.85 | 42.65 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN230120P01600000 | 2022-06-03 11:29AM EST | 2023-01-20 | 47.30 | 45.00 | 47.85 | +6.14 | +14.92% | 2 | 624 | 0.00% |
| AMZN230317P01600000 | 2022-06-03 11:56AM EST | 2023-03-17 | 59.00 | 55.10 | 61.15 | -16.33 | -21.68% | 1 | 166 | 0.00% |
| AMZN230616P01600000 | 2022-06-03 1:25PM EST | 2023-06-16 | 74.91 | 69.25 | 77.50 | +5.56 | +8.02% | 2 | 204 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 9:57AM EST | 2023-09-15 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 11:24AM EST | 2024-01-19 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240621P01600000 | 2022-05-20 2:28PM EST | 2024-06-21 | 170.00 | 114.00 | 129.00 | 0.00 | - | 3 | 102 | 0.00% |
© 2022 Yahoo. All rights reserved.
