Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:1820.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01820000 | 2022-05-18 2:13PM EDT | 2022-08-19 | 423.99 | 656.65 | 672.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220916C01820000 | 2022-05-24 10:25AM EDT | 2022-09-16 | 345.05 | 669.75 | 686.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021C01820000 | 2022-06-02 3:02PM EDT | 2022-10-21 | 728.45 | 685.80 | 702.05 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230120C01820000 | 2022-06-03 1:10PM EDT | 2023-01-20 | 735.81 | 730.00 | 744.50 | +271.29 | +58.40% | 1 | 52 | 0.00% |
| AMZN230317C01820000 | 2022-04-13 1:16PM EDT | 2023-03-17 | 1,345.30 | 605.35 | 621.35 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN230616C01820000 | 2022-05-10 1:16PM EDT | 2023-06-16 | 579.64 | 792.15 | 809.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 2023-09-15 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240119C01820000 | 2022-06-02 10:37AM EDT | 2024-01-19 | 858.20 | 867.60 | 884.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240621C01820000 | 2022-05-31 11:11AM EDT | 2024-06-21 | 833.69 | 914.50 | 933.50 | 0.00 | - | 1 | 4 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01820000 | 2022-06-03 1:55PM EDT | 2022-08-19 | 31.93 | 30.50 | 32.55 | -0.84 | -2.56% | 17 | 49 | 0.00% |
| AMZN220916P01820000 | 2022-05-31 2:04PM EDT | 2022-09-16 | 45.00 | 40.45 | 44.05 | 0.00 | - | 5 | 88 | 0.00% |
| AMZN221021P01820000 | 2022-06-02 3:55PM EDT | 2022-10-21 | 47.00 | 49.75 | 54.65 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN221118P01820000 | 2022-06-02 12:07PM EDT | 2022-11-18 | 65.30 | 63.00 | 69.35 | 0.00 | - | 13 | 84 | 0.00% |
| AMZN230120P01820000 | 2022-05-31 3:19PM EDT | 2023-01-20 | 85.08 | 79.05 | 82.95 | 0.00 | - | 7 | 491 | 0.00% |
| AMZN230317P01820000 | 2022-06-02 2:36PM EDT | 2023-03-17 | 89.38 | 93.40 | 100.30 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230616P01820000 | 2022-06-03 10:15AM EDT | 2023-06-16 | 120.86 | 113.10 | 123.10 | -76.22 | -38.67% | 5 | 18 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 2023-09-15 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN240119P01820000 | 2022-05-23 3:38PM EDT | 2024-01-19 | 156.00 | 151.45 | 159.30 | -60.85 | -28.06% | 100 | 0 | 0.00% |
| AMZN240621P01820000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 231.60 | 170.00 | 185.50 | 0.00 | - | - | 240 | 0.00% |
© 2022 Yahoo. All rights reserved.
