Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2000.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02000000 | 2022-06-03 11:56AM EDT | 2022-08-19 | 503.95 | 502.25 | 517.70 | -53.85 | -9.65% | 7 | 95 | 0.00% |
| AMZN220916C02000000 | 2022-06-02 12:33PM EDT | 2022-09-16 | 562.00 | 519.70 | 536.10 | 0.00 | - | 2 | 119 | 0.00% |
| AMZN221021C02000000 | 2022-06-01 9:54AM EDT | 2022-10-21 | 590.70 | 541.70 | 556.60 | 0.00 | - | 1 | 209 | 0.00% |
| AMZN221118C02000000 | 2022-06-03 12:07PM EDT | 2022-11-18 | 570.63 | 562.80 | 578.50 | -3.26 | -0.57% | 2 | 410 | 0.00% |
| AMZN221216C02000000 | 2022-06-03 12:07PM EDT | 2022-12-16 | 584.57 | 576.20 | 590.00 | -32.93 | -5.33% | 3 | 57 | 0.00% |
| AMZN230120C02000000 | 2022-06-03 9:30AM EDT | 2023-01-20 | 627.00 | 595.50 | 605.15 | -12.00 | -1.88% | 1 | 935 | 0.00% |
| AMZN230317C02000000 | 2022-06-03 12:31PM EDT | 2023-03-17 | 620.41 | 624.50 | 635.55 | +33.11 | +5.64% | 2 | 71 | 0.00% |
| AMZN230616C02000000 | 2022-06-03 12:36PM EDT | 2023-06-16 | 666.10 | 665.60 | 680.90 | -0.25 | -0.04% | 1 | 107 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2023-09-15 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240119C02000000 | 2022-06-03 3:11PM EDT | 2024-01-19 | 757.85 | 749.55 | 765.50 | -38.15 | -4.79% | 8 | 263 | 0.00% |
| AMZN240621C02000000 | 2022-06-02 3:48PM EDT | 2024-06-21 | 851.77 | 800.50 | 818.50 | 0.00 | - | 1 | 92 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02000000 | 2022-06-03 3:45PM EDT | 2022-08-19 | 57.00 | 55.00 | 57.65 | +9.82 | +20.81% | 71 | 569 | 0.00% |
| AMZN220916P02000000 | 2022-06-03 3:14PM EDT | 2022-09-16 | 72.00 | 69.55 | 72.25 | +12.00 | +20.00% | 45 | 1,050 | 0.00% |
| AMZN221021P02000000 | 2022-06-03 3:47PM EDT | 2022-10-21 | 87.18 | 85.05 | 88.20 | +9.41 | +12.10% | 52 | 277 | 0.00% |
| AMZN221118P02000000 | 2022-06-03 3:47PM EDT | 2022-11-18 | 104.53 | 102.05 | 105.65 | +8.05 | +8.34% | 31 | 293 | 0.00% |
| AMZN221216P02000000 | 2022-06-03 12:25PM EDT | 2022-12-16 | 114.35 | 109.00 | 114.40 | +12.10 | +11.83% | 18 | 23 | 0.00% |
| AMZN230120P02000000 | 2022-06-03 3:50PM EDT | 2023-01-20 | 122.63 | 118.75 | 123.90 | +12.28 | +11.13% | 20 | 1,802 | 0.00% |
| AMZN230317P02000000 | 2022-06-03 3:07PM EDT | 2023-03-17 | 140.00 | 137.80 | 145.45 | +8.68 | +6.61% | 7 | 184 | 0.00% |
| AMZN230616P02000000 | 2022-06-03 2:42PM EDT | 2023-06-16 | 165.63 | 166.00 | 171.80 | -1.52 | -0.91% | 47 | 489 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 11:42AM EDT | 2023-09-15 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN240119P02000000 | 2022-06-03 1:42PM EDT | 2024-01-19 | 213.00 | 206.15 | 216.70 | +13.50 | +6.77% | 3 | 1,001 | 0.00% |
| AMZN240621P02000000 | 2022-06-03 2:58PM EDT | 2024-06-21 | 234.00 | 225.50 | 245.00 | +12.23 | +5.51% | 7 | 141 | 0.00% |
© 2022 Yahoo. All rights reserved.
