Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2700.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02700000 | 2022-06-03 3:54PM EDT | 2022-08-19 | 102.90 | 99.50 | 104.90 | -21.85 | -17.52% | 26 | 682 | 6,619.92% |
| AMZN220916C02700000 | 2022-06-03 2:53PM EDT | 2022-09-16 | 129.15 | 121.90 | 129.50 | -22.85 | -15.03% | 25 | 479 | 1,521.07% |
| AMZN221021C02700000 | 2022-06-03 3:09PM EDT | 2022-10-21 | 153.00 | 146.00 | 155.95 | -25.71 | -14.39% | 4 | 326 | 0.00% |
| AMZN221118C02700000 | 2022-06-03 1:11PM EDT | 2022-11-18 | 178.75 | 175.05 | 183.30 | -20.67 | -10.37% | 2 | 118 | 0.00% |
| AMZN221216C02700000 | 2022-06-03 3:22PM EDT | 2022-12-16 | 191.99 | 190.50 | 197.25 | -27.91 | -12.69% | 13 | 259 | 0.00% |
| AMZN230120C02700000 | 2022-06-03 3:57PM EDT | 2023-01-20 | 213.64 | 208.45 | 215.75 | -29.30 | -12.06% | 51 | 738 | 0.00% |
| AMZN230317C02700000 | 2022-06-03 3:17PM EDT | 2023-03-17 | 243.93 | 242.95 | 252.70 | -29.91 | -10.92% | 92 | 246 | 0.00% |
| AMZN230616C02700000 | 2022-06-03 12:42PM EDT | 2023-06-16 | 291.40 | 291.30 | 304.55 | -9.51 | -3.16% | 15 | 140 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 3:37PM EDT | 2023-09-15 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN240119C02700000 | 2022-06-03 11:28AM EDT | 2024-01-19 | 389.25 | 391.00 | 404.50 | -36.51 | -8.58% | 2 | 204 | 0.00% |
| AMZN240621C02700000 | 2022-06-03 3:32PM EDT | 2024-06-21 | 459.50 | 446.50 | 465.50 | -32.95 | -6.69% | 2 | 32 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02700000 | 2022-06-03 9:36AM EDT | 2022-08-19 | 334.20 | 344.50 | 352.45 | +24.01 | +7.74% | 1 | 192 | 0.00% |
| AMZN220916P02700000 | 2022-06-03 2:18PM EDT | 2022-09-16 | 366.16 | 362.45 | 370.35 | +28.26 | +8.36% | 3 | 723 | 0.00% |
| AMZN221021P02700000 | 2022-06-03 2:14PM EDT | 2022-10-21 | 384.78 | 382.10 | 391.95 | +25.87 | +7.21% | 1 | 238 | 0.00% |
| AMZN221118P02700000 | 2022-05-31 11:02AM EDT | 2022-11-18 | 453.81 | 404.10 | 412.70 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221216P02700000 | 2022-06-03 9:33AM EDT | 2022-12-16 | 400.75 | 414.60 | 423.65 | -38.85 | -8.84% | 3 | 7 | 0.00% |
| AMZN230120P02700000 | 2022-06-03 11:13AM EDT | 2023-01-20 | 445.10 | 426.35 | 434.35 | +40.05 | +9.89% | 2 | 1,850 | 0.00% |
| AMZN230317P02700000 | 2022-06-03 3:17PM EDT | 2023-03-17 | 458.63 | 448.95 | 459.25 | -80.59 | -14.95% | 89 | 434 | 0.00% |
| AMZN230616P02700000 | 2022-06-03 11:24AM EDT | 2023-06-16 | 493.35 | 475.95 | 490.65 | +28.85 | +6.21% | 2 | 1,156 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 3:57PM EDT | 2023-09-15 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN240119P02700000 | 2022-06-03 11:28AM EDT | 2024-01-19 | 545.50 | 529.45 | 543.75 | +3.87 | +0.71% | 2 | 646 | 0.00% |
| AMZN240621P02700000 | 2022-05-31 12:36PM EDT | 2024-06-21 | 590.63 | 556.00 | 575.00 | 0.00 | - | 4 | 124 | 0.00% |
© 2022 Yahoo. All rights reserved.
