Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1720.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01720000 | 2022-05-24 12:44PM EDT | 2022-08-19 | 431.20 | 747.40 | 763.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C01720000 | 2022-04-29 10:42AM EDT | 2022-09-16 | 850.00 | 631.15 | 638.80 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN221118C01720000 | 2022-05-27 12:18PM EDT | 2022-11-18 | 629.76 | 787.15 | 803.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C01720000 | 2022-05-24 12:44PM EDT | 2023-01-20 | 504.59 | 810.60 | 825.00 | 0.00 | - | 2 | 84 | 0.00% |
| AMZN230317C01720000 | 2022-04-14 12:09PM EDT | 2023-03-17 | 1,408.34 | 677.55 | 693.90 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230616C01720000 | 2022-02-14 12:48PM EDT | 2023-06-16 | 1,512.60 | 1,347.00 | 1,365.00 | 0.00 | - | 6 | 28 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 11:19AM EDT | 2023-09-15 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240119C01720000 | 2022-05-17 11:03AM EDT | 2024-01-19 | 761.00 | 937.75 | 953.50 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN240621C01720000 | 2022-05-23 11:20AM EDT | 2024-06-21 | 696.72 | 982.00 | 1,000.50 | 0.00 | - | - | 1 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01720000 | 2022-06-03 1:43PM EDT | 2022-08-19 | 23.05 | 21.70 | 23.50 | +3.00 | +14.96% | 12 | 22 | 0.00% |
| AMZN220916P01720000 | 2022-06-01 10:38AM EDT | 2022-09-16 | 34.75 | 29.55 | 31.80 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN221021P01720000 | 2022-06-02 12:56PM EDT | 2022-10-21 | 36.50 | 38.85 | 41.40 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN221118P01720000 | 2022-05-31 9:33AM EDT | 2022-11-18 | 62.63 | 47.80 | 52.45 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230120P01720000 | 2022-06-03 11:30AM EDT | 2023-01-20 | 64.90 | 61.60 | 65.35 | +6.88 | +11.86% | 1 | 119 | 0.00% |
| AMZN230317P01720000 | 2022-06-01 12:13PM EDT | 2023-03-17 | 85.60 | 73.95 | 80.55 | 0.00 | - | 9 | 17 | 0.00% |
| AMZN230616P01720000 | 2022-06-03 2:48PM EDT | 2023-06-16 | 95.04 | 91.05 | 99.50 | -17.76 | -15.74% | 2 | 80 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 3:22PM EDT | 2023-09-15 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN240119P01720000 | 2022-06-02 2:27PM EDT | 2024-01-19 | 122.54 | 125.50 | 135.10 | 0.00 | - | 1 | 157 | 0.00% |
© 2022 Yahoo. All rights reserved.
