Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:1700.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01700000 | 2022-05-26 1:13PM EDT | 2022-08-19 | 589.10 | 765.85 | 782.50 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN220916C01700000 | 2022-06-01 10:58AM EDT | 2022-09-16 | 797.00 | 776.25 | 792.50 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN221021C01700000 | 2022-05-09 3:52PM EDT | 2022-10-21 | 563.42 | 789.60 | 806.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01700000 | 2022-05-31 11:52AM EDT | 2022-11-18 | 748.00 | 804.35 | 819.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C01700000 | 2022-06-03 2:09PM EDT | 2023-01-20 | 837.50 | 827.20 | 842.85 | -37.98 | -4.34% | 1 | 158 | 0.00% |
| AMZN230317C01700000 | 2022-05-10 11:36AM EDT | 2023-03-17 | 622.92 | 849.00 | 866.30 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230616C01700000 | 2022-05-26 2:08PM EDT | 2023-06-16 | 779.72 | 883.30 | 900.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 2:07PM EDT | 2023-09-15 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240119C01700000 | 2022-06-01 2:30PM EDT | 2024-01-19 | 985.83 | 952.10 | 969.00 | 0.00 | - | 6 | 53 | 0.00% |
| AMZN240621C01700000 | 2022-05-31 11:02AM EDT | 2024-06-21 | 925.15 | 996.00 | 1,015.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01700000 | 2022-06-03 3:01PM EDT | 2022-08-19 | 20.51 | 20.25 | 22.00 | +2.51 | +13.94% | 9 | 237 | 0.00% |
| AMZN220916P01700000 | 2022-06-03 1:02PM EDT | 2022-09-16 | 28.35 | 27.85 | 29.95 | +3.25 | +12.95% | 40 | 517 | 0.00% |
| AMZN221021P01700000 | 2022-06-03 3:50PM EDT | 2022-10-21 | 38.20 | 36.60 | 39.15 | +3.75 | +10.89% | 58 | 74 | 0.00% |
| AMZN221118P01700000 | 2022-06-03 3:49PM EDT | 2022-11-18 | 48.45 | 47.05 | 49.65 | -3.53 | -6.79% | 37 | 44 | 0.00% |
| AMZN221216P01700000 | 2022-06-02 2:05PM EDT | 2022-12-16 | 47.98 | 52.35 | 55.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230120P01700000 | 2022-06-03 3:51PM EDT | 2023-01-20 | 60.32 | 58.55 | 60.15 | +6.02 | +11.09% | 21 | 844 | 0.00% |
| AMZN230317P01700000 | 2022-06-03 12:00PM EDT | 2023-03-17 | 75.00 | 70.55 | 77.05 | +6.40 | +9.33% | 1 | 76 | 0.00% |
| AMZN230616P01700000 | 2022-06-03 2:48PM EDT | 2023-06-16 | 91.09 | 87.30 | 95.00 | -18.88 | -17.17% | 10 | 229 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 1:34PM EDT | 2023-09-15 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN240119P01700000 | 2022-06-02 1:16PM EDT | 2024-01-19 | 120.05 | 120.85 | 130.35 | 0.00 | - | 6 | 198 | 0.00% |
| AMZN240621P01700000 | 2022-06-01 9:31AM EDT | 2024-06-21 | 142.00 | 137.00 | 153.00 | 0.00 | - | 2 | 79 | 0.00% |
© 2022 Yahoo. All rights reserved.
