Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:2600.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C02600000 | 2022-06-03 12:06PM EST | 2022-12-16 | 235.97 | 229.35 | 237.05 | -23.93 | -9.21% | 3 | 48 | 0.00% |
| AMZN230120C02600000 | 2022-06-03 2:59PM EST | 2023-01-20 | 252.25 | 248.45 | 255.80 | -33.44 | -11.70% | 64 | 1,006 | 0.00% |
| AMZN230317C02600000 | 2022-06-03 11:52AM EST | 2023-03-17 | 281.24 | 283.50 | 293.10 | -29.42 | -9.47% | 12 | 146 | 0.00% |
| AMZN230616C02600000 | 2022-06-02 2:59PM EST | 2023-06-16 | 333.20 | 332.05 | 345.95 | -42.05 | -11.21% | 2 | 240 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 1:38PM EST | 2023-09-15 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 1:08PM EST | 2024-01-19 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240621C02600000 | 2022-06-03 12:13PM EST | 2024-06-21 | 501.60 | 488.00 | 507.00 | -13.59 | -2.64% | 1 | 29 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P02600000 | 2022-06-01 10:13AM EST | 2022-12-16 | 368.54 | 354.75 | 362.45 | 0.00 | - | 7 | 12 | 0.00% |
| AMZN230120P02600000 | 2022-06-03 2:44PM EST | 2023-01-20 | 373.00 | 366.65 | 374.00 | +34.64 | +10.24% | 14 | 1,955 | 0.00% |
| AMZN230317P02600000 | 2022-06-03 8:33AM EST | 2023-03-17 | 379.55 | 389.75 | 399.30 | -12.10 | -3.09% | 3 | 202 | 0.00% |
| AMZN230616P02600000 | 2022-06-03 8:41AM EST | 2023-06-16 | 416.59 | 418.05 | 431.95 | -27.16 | -6.12% | 1 | 846 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 1:54PM EST | 2023-09-15 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 10:51AM EST | 2024-01-19 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240621P02600000 | 2022-06-02 2:36PM EST | 2024-06-21 | 487.84 | 498.00 | 517.50 | 0.00 | - | 2 | 274 | 0.00% |
© 2022 Yahoo. All rights reserved.
