Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:210.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00210000 | 2022-11-21 10:26AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,115 | 50.00% |
| AMZN230120C00210000 | 2022-11-23 1:05PM EST | 2023-01-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15,029 | 50.00% |
| AMZN230217C00210000 | 2022-11-25 11:22AM EST | 2023-02-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,535 | 25.00% |
| AMZN230317C00210000 | 2022-11-22 12:17PM EST | 2023-03-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,201 | 25.00% |
| AMZN230421C00210000 | 2022-11-25 12:39PM EST | 2023-04-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 1,124 | 25.00% |
| AMZN230616C00210000 | 2022-11-22 3:59PM EST | 2023-06-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 3,207 | 25.00% |
| AMZN230721C00210000 | 2022-11-18 3:04PM EST | 2023-07-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,090 | 25.00% |
| AMZN230915C00210000 | 2022-11-17 10:28AM EST | 2023-09-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 12.50% |
| AMZN240119C00210000 | 2022-11-25 12:43PM EST | 2024-01-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 10,059 | 12.50% |
| AMZN240621C00210000 | 2022-11-18 2:25PM EST | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 810 | 12.50% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00210000 | 2022-11-18 3:17PM EST | 2022-12-16 | 116.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P00210000 | 2022-09-30 9:27AM EST | 2023-01-20 | 94.71 | 106.40 | 106.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230217P00210000 | 2022-11-21 10:43AM EST | 2023-02-17 | 118.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P00210000 | 2022-11-03 12:04PM EST | 2023-03-17 | 119.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230421P00210000 | 2022-11-16 12:30PM EST | 2023-04-21 | 112.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN230616P00210000 | 2022-11-23 2:36PM EST | 2023-06-16 | 116.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00210000 | 2022-11-23 2:35PM EST | 2023-07-21 | 115.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P00210000 | 2022-11-21 3:40PM EST | 2023-09-15 | 117.78 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AMZN240119P00210000 | 2022-11-23 2:37PM EST | 2024-01-19 | 116.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00210000 | 2022-11-21 10:24AM EST | 2024-06-21 | 117.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
