Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1900.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C01900000 | 2022-05-24 8:48AM EST | 2022-12-16 | 371.25 | 651.75 | 667.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01900000 | 2022-06-03 9:12AM EST | 2023-01-20 | 676.02 | 667.25 | 682.50 | +26.02 | +4.00% | 1 | 613 | 0.00% |
| AMZN230317C01900000 | 2022-06-03 10:23AM EST | 2023-03-17 | 690.44 | 694.30 | 709.50 | +4.44 | +0.65% | 1 | 75 | 0.00% |
| AMZN230616C01900000 | 2022-06-03 12:41PM EST | 2023-06-16 | 735.00 | 734.15 | 751.00 | +2.18 | +0.30% | 1 | 46 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 8:43AM EST | 2023-09-15 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240119C01900000 | 2022-06-02 10:10AM EST | 2024-01-19 | 828.35 | 813.50 | 830.50 | 0.00 | - | 32 | 70 | 0.00% |
| AMZN240621C01900000 | 2022-05-24 10:51AM EST | 2024-06-21 | 582.31 | 862.50 | 881.00 | 0.00 | - | 2 | 31 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P01900000 | 2022-06-03 2:18PM EST | 2022-12-16 | 90.12 | 87.15 | 90.60 | +10.32 | +12.93% | 1 | 37 | 0.00% |
| AMZN230120P01900000 | 2022-06-02 2:55PM EST | 2023-01-20 | 95.00 | 95.75 | 99.90 | +7.50 | +8.57% | 1 | 760 | 0.00% |
| AMZN230317P01900000 | 2022-06-02 10:53AM EST | 2023-03-17 | 115.37 | 111.60 | 118.70 | 0.00 | - | 4 | 367 | 0.00% |
| AMZN230616P01900000 | 2022-06-03 10:49AM EST | 2023-06-16 | 141.25 | 132.95 | 143.45 | +5.25 | +3.86% | 10 | 249 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 11:19AM EST | 2023-09-15 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240119P01900000 | 2022-06-03 2:51PM EST | 2024-01-19 | 179.14 | 174.45 | 184.80 | -12.54 | -6.54% | 2 | 564 | 0.00% |
| AMZN240621P01900000 | 2022-06-02 2:48PM EST | 2024-06-21 | 192.66 | 194.05 | 209.95 | 0.00 | - | 4 | 68 | 0.00% |
© 2022 Yahoo. All rights reserved.
