Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:205.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00205000 | 2022-11-11 12:36PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 50.00% |
| AMZN230120C00205000 | 2022-11-17 10:37AM EST | 2023-01-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 14,137 | 50.00% |
| AMZN230317C00205000 | 2022-11-23 3:22PM EST | 2023-03-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 3,157 | 25.00% |
| AMZN230421C00205000 | 2022-11-18 11:59AM EST | 2023-04-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 702 | 25.00% |
| AMZN230616C00205000 | 2022-11-23 9:52AM EST | 2023-06-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 7,067 | 25.00% |
| AMZN230721C00205000 | 2022-11-15 3:42PM EST | 2023-07-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 70 | 1,161 | 25.00% |
| AMZN230915C00205000 | 2022-11-21 10:53AM EST | 2023-09-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,207 | 12.50% |
| AMZN240119C00205000 | 2022-11-25 12:46PM EST | 2024-01-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 508 | 11,480 | 12.50% |
| AMZN240621C00205000 | 2022-11-22 12:55PM EST | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 12.50% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00205000 | 2022-11-04 11:19AM EST | 2022-12-16 | 115.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P00205000 | 2022-11-14 10:31AM EST | 2023-01-20 | 107.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P00205000 | 2022-10-07 12:08PM EST | 2023-03-17 | 90.79 | 113.75 | 114.30 | 0.00 | - | 8 | 0 | 99.17% |
| AMZN230421P00205000 | 2022-11-16 3:42PM EST | 2023-04-21 | 108.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN230616P00205000 | 2022-11-22 3:00PM EST | 2023-06-16 | 112.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN230721P00205000 | 2022-11-21 3:27PM EST | 2023-07-21 | 112.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P00205000 | 2022-11-25 12:39PM EST | 2023-09-15 | 111.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00205000 | 2022-11-04 2:35PM EST | 2024-01-19 | 114.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240621P00205000 | 2022-11-01 11:46AM EST | 2024-06-21 | 108.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
