Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01780000 | 2022-05-12 9:55AM EDT | 2022-09-16 | 428.88 | 704.75 | 721.80 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021C01780000 | 2022-05-23 3:43PM EDT | 2022-10-21 | 471.46 | 719.90 | 735.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01780000 | 2022-05-31 12:56PM EDT | 2022-11-18 | 699.90 | 736.50 | 752.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01780000 | 2022-05-04 10:28AM EDT | 2023-01-20 | 726.97 | 748.20 | 758.80 | 0.00 | - | 2 | 78 | 0.00% |
| AMZN230317C01780000 | 2022-03-31 11:12AM EDT | 2023-03-17 | 1,578.73 | 820.00 | 838.00 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN230616C01780000 | 2022-05-12 1:11PM EDT | 2023-06-16 | 573.00 | 822.05 | 839.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 2023-09-15 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240119C01780000 | 2022-06-02 10:39AM EDT | 2024-01-19 | 889.59 | 880.95 | 897.20 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240621C01780000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 671.77 | 941.00 | 959.50 | 0.00 | - | - | 1 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P01780000 | 2022-06-03 10:58AM EDT | 2022-09-16 | 37.16 | 35.70 | 38.10 | +5.25 | +16.45% | 1 | 91 | 0.00% |
| AMZN221021P01780000 | 2022-06-02 12:10PM EDT | 2022-10-21 | 46.38 | 46.30 | 49.00 | 0.00 | - | 4 | 28 | 0.00% |
| AMZN221118P01780000 | 2022-06-02 1:50PM EDT | 2022-11-18 | 53.40 | 56.50 | 61.30 | 0.00 | - | 47 | 47 | 0.00% |
| AMZN221216P01780000 | 2022-05-25 3:21PM EDT | 2022-12-16 | 117.07 | 64.55 | 67.80 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230120P01780000 | 2022-06-02 3:01PM EDT | 2023-01-20 | 67.66 | 71.60 | 75.50 | 0.00 | - | 1 | 170 | 0.00% |
| AMZN230317P01780000 | 2022-05-31 12:03PM EDT | 2023-03-17 | 96.09 | 86.05 | 92.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230616P01780000 | 2022-05-20 3:36PM EDT | 2023-06-16 | 167.52 | 103.95 | 113.75 | 0.00 | - | 6 | 22 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 3:32PM EDT | 2023-09-15 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN240119P01780000 | 2022-06-03 10:05AM EDT | 2024-01-19 | 143.85 | 140.85 | 150.65 | +6.19 | +4.50% | 1 | 87 | 0.00% |
© 2022 Yahoo. All rights reserved.
