Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1800.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C01800000 | 2022-06-02 12:04PM EST | 2022-12-16 | 779.33 | 731.30 | 747.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120C01800000 | 2022-06-03 8:56AM EST | 2023-01-20 | 786.68 | 745.30 | 760.00 | -10.83 | -1.36% | 1 | 704 | 0.00% |
| AMZN230317C01800000 | 2022-05-24 8:46AM EST | 2023-03-17 | 480.00 | 770.20 | 786.85 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230616C01800000 | 2022-05-11 1:02PM EST | 2023-06-16 | 543.16 | 807.05 | 824.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 10:08AM EST | 2023-09-15 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01800000 | 2022-06-03 11:40AM EST | 2024-01-19 | 882.51 | 881.40 | 897.45 | +6.68 | +0.76% | 5 | 74 | 0.00% |
| AMZN240621C01800000 | 2022-06-02 10:34AM EST | 2024-06-21 | 936.69 | 928.00 | 947.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P01800000 | 2022-06-02 2:28PM EST | 2022-12-16 | 65.20 | 67.95 | 73.40 | 0.00 | - | 169 | 116 | 0.00% |
| AMZN230120P01800000 | 2022-06-03 2:58PM EST | 2023-01-20 | 77.00 | 75.25 | 79.25 | +7.50 | +10.79% | 19 | 583 | 0.00% |
| AMZN230317P01800000 | 2022-06-03 9:45AM EST | 2023-03-17 | 93.61 | 89.20 | 95.95 | +8.16 | +9.55% | 2 | 210 | 0.00% |
| AMZN230616P01800000 | 2022-06-03 1:42PM EST | 2023-06-16 | 112.63 | 108.35 | 118.35 | -1.09 | -0.96% | 2 | 130 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 2:32PM EST | 2023-09-15 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN240119P01800000 | 2022-06-03 2:51PM EST | 2024-01-19 | 150.99 | 145.80 | 155.85 | -0.86 | -0.57% | 3 | 0 | 0.00% |
| AMZN240621P01800000 | 2022-06-03 11:06AM EST | 2024-06-21 | 174.40 | 164.00 | 180.00 | -0.60 | -0.34% | 1 | 73 | 0.00% |
© 2022 Yahoo. All rights reserved.
