Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01920000 | 2022-01-13 3:34PM EDT | 2022-09-16 | 1,353.10 | 1,175.10 | 1,192.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01920000 | 2022-06-01 12:05PM EDT | 2022-10-21 | 590.50 | 603.25 | 619.50 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN221118C01920000 | 2022-05-31 1:22PM EDT | 2022-11-18 | 579.82 | 623.25 | 638.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C01920000 | 2022-03-31 12:34PM EDT | 2023-01-20 | 1,423.75 | 687.50 | 705.50 | 0.00 | - | 8 | 47 | 0.00% |
| AMZN230317C01920000 | 2022-05-19 1:48PM EDT | 2023-03-17 | 465.12 | 679.65 | 695.00 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230616C01920000 | 2022-04-19 9:35AM EDT | 2023-06-16 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 2023-09-15 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01920000 | 2022-06-01 1:11PM EDT | 2024-01-19 | 813.11 | 800.45 | 816.50 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN240621C01920000 | 2022-05-24 11:51AM EDT | 2024-06-21 | 571.55 | 850.00 | 868.50 | 0.00 | - | 2 | 22 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P01920000 | 2022-06-03 10:58AM EDT | 2022-09-16 | 56.87 | 54.80 | 58.65 | +8.44 | +17.43% | 1 | 94 | 0.00% |
| AMZN221021P01920000 | 2022-06-02 9:32AM EDT | 2022-10-21 | 81.00 | 68.70 | 73.50 | 0.00 | - | 1 | 160 | 0.00% |
| AMZN221118P01920000 | 2022-06-02 1:00PM EDT | 2022-11-18 | 77.75 | 83.90 | 87.20 | 0.00 | - | 30 | 38 | 0.00% |
| AMZN221216P01920000 | 2022-06-03 2:31PM EDT | 2022-12-16 | 92.55 | 91.50 | 95.00 | -33.45 | -26.55% | 3 | 7 | 0.00% |
| AMZN230120P01920000 | 2022-06-02 10:49AM EDT | 2023-01-20 | 107.55 | 98.90 | 103.85 | 0.00 | - | 2 | 59 | 0.00% |
| AMZN230317P01920000 | 2022-06-02 2:36PM EDT | 2023-03-17 | 110.73 | 116.35 | 123.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230616P01920000 | 2022-06-02 12:56PM EDT | 2023-06-16 | 134.70 | 139.45 | 149.10 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 2023-09-15 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240119P01920000 | 2022-05-26 3:52PM EDT | 2024-01-19 | 232.30 | 180.25 | 190.70 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621P01920000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 283.20 | 200.05 | 218.50 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
