Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00195000 | 2022-11-22 11:05AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,947 | 175.00% |
| AMZN230120C00195000 | 2022-12-09 11:03AM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 35,192 | 75.00% |
| AMZN230217C00195000 | 2022-12-09 12:19PM EST | 2023-02-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,451 | 63.28% |
| AMZN230317C00195000 | 2022-12-08 2:16PM EST | 2023-03-17 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 5,877 | 59.38% |
| AMZN230421C00195000 | 2022-12-01 1:47PM EST | 2023-04-21 | 0.14 | 0.08 | 0.13 | 0.00 | - | 2 | 615 | 53.42% |
| AMZN230616C00195000 | 2022-12-08 3:25PM EST | 2023-06-16 | 0.20 | 0.18 | 0.21 | 0.00 | - | 72 | 42,311 | 48.98% |
| AMZN230721C00195000 | 2022-12-08 9:58AM EST | 2023-07-21 | 0.24 | 0.19 | 0.23 | 0.00 | - | 2 | 625 | 45.56% |
| AMZN230915C00195000 | 2022-12-06 9:58AM EST | 2023-09-15 | 0.33 | 0.30 | 0.35 | 0.00 | - | 1 | 724 | 43.29% |
| AMZN240119C00195000 | 2022-12-09 3:43PM EST | 2024-01-19 | 0.60 | 0.57 | 0.67 | 0.00 | - | 91 | 2,743 | 39.94% |
| AMZN240621C00195000 | 2022-12-09 3:20PM EST | 2024-06-21 | 1.24 | 1.15 | 1.37 | -0.07 | -5.34% | 1 | 356 | 38.95% |
| AMZN250117C00195000 | 2022-12-09 2:48PM EST | 2025-01-17 | 2.44 | 2.30 | 2.56 | -0.11 | -4.31% | 6 | 1,074 | 38.26% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00195000 | 2022-11-30 2:22PM EST | 2022-12-16 | 99.59 | 103.60 | 108.20 | 0.00 | - | 1 | 1 | 390.67% |
| AMZN230120P00195000 | 2022-11-09 12:16PM EST | 2023-01-20 | 107.80 | 105.60 | 106.15 | 0.00 | - | 8 | 0 | 105.96% |
| AMZN230217P00195000 | 2022-09-20 8:32AM EST | 2023-02-17 | 71.55 | 78.35 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P00195000 | 2022-11-21 12:49PM EST | 2023-03-17 | 103.47 | 105.65 | 106.30 | 0.00 | - | 2 | 0 | 59.38% |
| AMZN230421P00195000 | 2022-10-07 11:02AM EST | 2023-04-21 | 79.35 | 103.70 | 104.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230616P00195000 | 2022-11-23 10:02AM EST | 2023-06-16 | 101.78 | 105.50 | 106.45 | 0.00 | - | 2 | 0 | 56.59% |
| AMZN230721P00195000 | 2022-12-08 1:43PM EST | 2023-07-21 | 104.77 | 105.25 | 106.55 | 0.00 | - | 2 | 1 | 53.52% |
| AMZN230915P00195000 | 2022-11-29 1:09PM EST | 2023-09-15 | 102.85 | 105.05 | 106.70 | 0.00 | - | 22 | 0 | 49.68% |
| AMZN240119P00195000 | 2022-12-09 12:06PM EST | 2024-01-19 | 105.50 | 104.75 | 107.20 | +0.76 | +0.73% | 10 | 20 | 45.35% |
| AMZN240621P00195000 | 2022-12-09 11:34AM EST | 2024-06-21 | 105.25 | 104.25 | 107.55 | -0.41 | -0.39% | 4 | 0 | 40.64% |
| AMZN250117P00195000 | 2022-11-16 1:46PM EST | 2025-01-17 | 96.88 | 103.40 | 108.30 | 0.00 | - | 4 | 0 | 37.78% |
© 2022 Yahoo. All rights reserved.
