Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:1600.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01600000 | 2022-05-26 11:13AM EDT | 2022-08-19 | 655.00 | 859.15 | 876.30 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220916C01600000 | 2022-05-25 3:05PM EDT | 2022-09-16 | 610.97 | 867.85 | 885.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN221021C01600000 | 2022-04-28 3:28PM EDT | 2022-10-21 | 1,338.41 | 748.30 | 758.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C01600000 | 2022-06-01 3:02PM EDT | 2023-01-20 | 937.16 | 911.90 | 927.00 | 0.00 | - | 1 | 185 | 0.00% |
| AMZN230317C01600000 | 2022-05-05 3:30PM EDT | 2023-03-17 | 815.00 | 931.70 | 948.50 | 0.00 | - | 8 | 19 | 0.00% |
| AMZN230616C01600000 | 2022-06-01 1:35PM EDT | 2023-06-16 | 976.06 | 962.70 | 979.50 | 0.00 | - | 7 | 91 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 11:53AM EDT | 2023-09-15 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240119C01600000 | 2022-06-01 2:31PM EDT | 2024-01-19 | 1,057.85 | 1,025.90 | 1,043.00 | 0.00 | - | 6 | 54 | 0.00% |
| AMZN240621C01600000 | 2022-06-01 3:13PM EDT | 2024-06-21 | 1,095.60 | 1,067.00 | 1,086.00 | 0.00 | - | 2 | 27 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01600000 | 2022-06-03 1:04PM EDT | 2022-08-19 | 14.50 | 14.25 | 15.85 | +1.40 | +10.69% | 7 | 296 | 0.00% |
| AMZN220916P01600000 | 2022-06-03 3:16PM EDT | 2022-09-16 | 21.34 | 20.10 | 22.05 | +3.59 | +20.23% | 1 | 149 | 0.00% |
| AMZN221021P01600000 | 2022-06-03 1:20PM EDT | 2022-10-21 | 28.40 | 27.20 | 29.30 | +3.15 | +12.48% | 3 | 68 | 0.00% |
| AMZN221118P01600000 | 2022-06-02 12:33PM EDT | 2022-11-18 | 33.75 | 33.65 | 37.85 | 0.00 | - | 3 | 203 | 0.00% |
| AMZN221216P01600000 | 2022-06-01 12:01PM EDT | 2022-12-16 | 45.50 | 39.85 | 42.65 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN230120P01600000 | 2022-06-03 12:29PM EDT | 2023-01-20 | 47.30 | 45.00 | 47.85 | +6.14 | +14.92% | 2 | 624 | 0.00% |
| AMZN230317P01600000 | 2022-06-03 12:56PM EDT | 2023-03-17 | 59.00 | 55.10 | 61.15 | -16.33 | -21.68% | 1 | 166 | 0.00% |
| AMZN230616P01600000 | 2022-06-03 2:25PM EDT | 2023-06-16 | 74.91 | 69.25 | 77.50 | +5.56 | +8.02% | 2 | 204 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 10:57AM EDT | 2023-09-15 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN240119P01600000 | 2022-06-03 12:24PM EDT | 2024-01-19 | 104.23 | 99.10 | 107.50 | -18.37 | -14.98% | 2 | 245 | 0.00% |
| AMZN240621P01600000 | 2022-05-20 3:28PM EDT | 2024-06-21 | 170.00 | 114.00 | 129.00 | 0.00 | - | 3 | 102 | 0.00% |
© 2022 Yahoo. All rights reserved.
