Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:200.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00200000 | 2022-11-11 10:51AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,788 | 50.00% |
| AMZN230120C00200000 | 2022-11-25 9:33AM EST | 2023-01-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 49,453 | 50.00% |
| AMZN230217C00200000 | 2022-11-23 1:25PM EST | 2023-02-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 2,128 | 25.00% |
| AMZN230317C00200000 | 2022-11-25 10:24AM EST | 2023-03-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 11,039 | 25.00% |
| AMZN230421C00200000 | 2022-11-23 12:27PM EST | 2023-04-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 466 | 25.00% |
| AMZN230616C00200000 | 2022-11-25 11:30AM EST | 2023-06-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19,750 | 25.00% |
| AMZN230721C00200000 | 2022-11-25 11:41AM EST | 2023-07-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 3,275 | 25.00% |
| AMZN230915C00200000 | 2022-11-23 3:15PM EST | 2023-09-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 2,421 | 12.50% |
| AMZN240119C00200000 | 2022-11-25 12:53PM EST | 2024-01-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 75 | 19,589 | 12.50% |
| AMZN240621C00200000 | 2022-11-25 12:44PM EST | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 99 | 11,892 | 12.50% |
| AMZN250117C00200000 | 2022-11-25 12:43PM EST | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 259 | 6,125 | 12.50% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00200000 | 2022-11-09 9:52AM EST | 2022-12-16 | 111.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230120P00200000 | 2022-11-23 3:32PM EST | 2023-01-20 | 106.05 | 0.00 | 0.00 | 0.00 | - | 153 | 60 | 0.00% |
| AMZN230217P00200000 | 2022-09-29 9:55AM EST | 2023-02-17 | 85.58 | 96.30 | 96.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P00200000 | 2022-11-16 12:31PM EST | 2023-03-17 | 102.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230421P00200000 | 2022-11-15 9:57AM EST | 2023-04-21 | 98.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P00200000 | 2022-11-25 10:36AM EST | 2023-06-16 | 105.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00200000 | 2022-11-23 2:12PM EST | 2023-07-21 | 106.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AMZN230915P00200000 | 2022-11-25 12:36PM EST | 2023-09-15 | 106.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240119P00200000 | 2022-11-22 2:26PM EST | 2024-01-19 | 107.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00200000 | 2022-11-21 11:44AM EST | 2024-06-21 | 108.22 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| AMZN250117P00200000 | 2022-11-17 3:11PM EST | 2025-01-17 | 105.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
