Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2600.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02600000 | 2022-06-03 3:53PM EDT | 2022-08-19 | 139.00 | 134.15 | 140.15 | -26.00 | -15.76% | 73 | 431 | 9,892.97% |
| AMZN220916C02600000 | 2022-06-03 3:48PM EDT | 2022-09-16 | 163.50 | 158.15 | 164.45 | -28.71 | -14.94% | 14 | 416 | 0.00% |
| AMZN221021C02600000 | 2022-06-03 3:09PM EDT | 2022-10-21 | 191.10 | 185.00 | 192.00 | -24.66 | -11.43% | 5 | 294 | 0.00% |
| AMZN221118C02600000 | 2022-06-03 10:46AM EDT | 2022-11-18 | 214.90 | 212.75 | 220.40 | -31.59 | -12.82% | 4 | 312 | 0.00% |
| AMZN221216C02600000 | 2022-06-03 1:06PM EDT | 2022-12-16 | 235.97 | 229.35 | 237.05 | -23.93 | -9.21% | 3 | 48 | 0.00% |
| AMZN230120C02600000 | 2022-06-03 3:59PM EDT | 2023-01-20 | 252.25 | 248.45 | 255.80 | -33.44 | -11.70% | 64 | 1,006 | 0.00% |
| AMZN230317C02600000 | 2022-06-03 12:52PM EDT | 2023-03-17 | 281.24 | 283.50 | 293.10 | -29.42 | -9.47% | 12 | 146 | 0.00% |
| AMZN230616C02600000 | 2022-06-02 3:59PM EDT | 2023-06-16 | 333.20 | 332.05 | 345.95 | -42.05 | -11.21% | 2 | 240 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 2:38PM EDT | 2023-09-15 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240119C02600000 | 2022-06-02 2:08PM EDT | 2024-01-19 | 469.55 | 432.25 | 446.00 | 0.00 | - | 6 | 135 | 0.00% |
| AMZN240621C02600000 | 2022-06-03 1:13PM EDT | 2024-06-21 | 501.60 | 488.00 | 507.00 | -13.59 | -2.64% | 1 | 29 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02600000 | 2022-06-03 12:25PM EDT | 2022-08-19 | 287.88 | 279.25 | 286.85 | +39.75 | +16.02% | 3 | 197 | 0.00% |
| AMZN220916P02600000 | 2022-06-03 12:56PM EDT | 2022-09-16 | 306.43 | 299.15 | 307.05 | +31.18 | +11.33% | 4 | 320 | 0.00% |
| AMZN221021P02600000 | 2022-06-03 3:18PM EDT | 2022-10-21 | 329.44 | 320.45 | 329.15 | +26.44 | +8.73% | 2 | 223 | 0.00% |
| AMZN221118P02600000 | 2022-06-03 9:34AM EDT | 2022-11-18 | 331.98 | 343.25 | 351.00 | +13.33 | +4.18% | 3 | 100 | 0.00% |
| AMZN221216P02600000 | 2022-06-01 11:13AM EDT | 2022-12-16 | 368.54 | 354.75 | 362.45 | 0.00 | - | 7 | 12 | 0.00% |
| AMZN230120P02600000 | 2022-06-03 3:44PM EDT | 2023-01-20 | 373.00 | 366.65 | 374.00 | +34.64 | +10.24% | 14 | 1,955 | 0.00% |
| AMZN230317P02600000 | 2022-06-03 9:33AM EDT | 2023-03-17 | 379.55 | 389.75 | 399.30 | -12.10 | -3.09% | 3 | 202 | 0.00% |
| AMZN230616P02600000 | 2022-06-03 9:41AM EDT | 2023-06-16 | 416.59 | 418.05 | 431.95 | -27.16 | -6.12% | 1 | 846 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 2:54PM EDT | 2023-09-15 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240119P02600000 | 2022-06-03 11:51AM EDT | 2024-01-19 | 484.58 | 472.25 | 485.90 | +1.62 | +0.34% | 2 | 254 | 0.00% |
| AMZN240621P02600000 | 2022-06-02 3:36PM EDT | 2024-06-21 | 487.84 | 498.00 | 517.50 | 0.00 | - | 2 | 274 | 0.00% |
© 2022 Yahoo. All rights reserved.
