Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:1900.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01900000 | 2022-05-27 9:46AM EDT | 2022-08-19 | 451.85 | 586.20 | 602.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220916C01900000 | 2022-06-03 3:23PM EDT | 2022-09-16 | 605.00 | 602.20 | 617.85 | -11.30 | -1.83% | 7 | 2,337 | 0.00% |
| AMZN221021C01900000 | 2022-05-16 9:55AM EDT | 2022-10-21 | 476.41 | 619.35 | 635.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C01900000 | 2022-05-24 10:26AM EDT | 2022-11-18 | 335.20 | 638.90 | 655.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221216C01900000 | 2022-05-24 9:48AM EDT | 2022-12-16 | 371.25 | 651.75 | 667.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01900000 | 2022-06-03 10:12AM EDT | 2023-01-20 | 676.02 | 667.25 | 682.50 | +26.02 | +4.00% | 1 | 613 | 0.00% |
| AMZN230317C01900000 | 2022-06-03 11:23AM EDT | 2023-03-17 | 690.44 | 694.30 | 709.50 | +4.44 | +0.65% | 1 | 75 | 0.00% |
| AMZN230616C01900000 | 2022-06-03 1:41PM EDT | 2023-06-16 | 735.00 | 734.15 | 751.00 | +2.18 | +0.30% | 1 | 46 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 2023-09-15 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 11:10AM EDT | 2024-01-19 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240621C01900000 | 2022-05-24 11:51AM EDT | 2024-06-21 | 582.31 | 862.50 | 881.00 | 0.00 | - | 2 | 31 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01900000 | 2022-06-03 3:35PM EDT | 2022-08-19 | 41.03 | 39.75 | 42.10 | +4.23 | +11.49% | 13 | 663 | 0.00% |
| AMZN220916P01900000 | 2022-06-03 3:39PM EDT | 2022-09-16 | 52.82 | 51.80 | 54.30 | +6.89 | +15.00% | 225 | 436 | 0.00% |
| AMZN221021P01900000 | 2022-06-03 3:39PM EDT | 2022-10-21 | 66.07 | 65.05 | 67.80 | +6.07 | +10.12% | 289 | 152 | 0.00% |
| AMZN221118P01900000 | 2022-06-03 2:51PM EDT | 2022-11-18 | 79.99 | 79.85 | 82.90 | +6.14 | +8.31% | 20 | 93 | 0.00% |
| AMZN221216P01900000 | 2022-06-03 3:18PM EDT | 2022-12-16 | 90.12 | 87.15 | 90.60 | +10.32 | +12.93% | 1 | 37 | 0.00% |
| AMZN230120P01900000 | 2022-06-02 3:55PM EDT | 2023-01-20 | 95.00 | 95.75 | 99.90 | +7.50 | +8.57% | 1 | 760 | 0.00% |
| AMZN230317P01900000 | 2022-06-02 11:53AM EDT | 2023-03-17 | 115.37 | 111.60 | 118.70 | 0.00 | - | 4 | 367 | 0.00% |
| AMZN230616P01900000 | 2022-06-03 11:49AM EDT | 2023-06-16 | 141.25 | 132.95 | 143.45 | +5.25 | +3.86% | 10 | 249 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 12:19PM EDT | 2023-09-15 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 3:51PM EDT | 2024-01-19 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240621P01900000 | 2022-06-02 3:48PM EDT | 2024-06-21 | 192.66 | 194.05 | 209.95 | 0.00 | - | 4 | 68 | 0.00% |
© 2022 Yahoo. All rights reserved.
