Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:2850.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02850000 | 2022-06-03 2:02PM EDT | 2022-08-19 | 62.77 | 61.55 | 66.25 | -16.73 | -21.04% | 6 | 475 | 2,287.72% |
| AMZN220916C02850000 | 2022-06-03 2:48PM EDT | 2022-09-16 | 88.45 | 81.25 | 87.60 | -11.67 | -11.66% | 24 | 325 | 1,020.45% |
| AMZN221118C02850000 | 2022-06-02 10:51AM EDT | 2022-11-18 | 128.40 | 127.85 | 132.80 | 0.00 | - | 5 | 17 | 885.55% |
| AMZN230120C02850000 | 2022-06-03 2:10PM EDT | 2023-01-20 | 162.45 | 157.75 | 164.75 | -18.86 | -10.40% | 2 | 369 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 2:56PM EDT | 2023-09-15 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN240119C02850000 | 2022-06-03 10:42AM EDT | 2024-01-19 | 333.47 | 335.20 | 348.85 | -33.82 | -9.21% | 2 | 213 | 0.00% |
| AMZN240621C02850000 | 2022-06-02 12:39PM EDT | 2024-06-21 | 425.00 | 390.00 | 409.00 | 0.00 | - | 5 | 30 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02850000 | 2022-06-02 2:03PM EDT | 2022-08-19 | 422.66 | 456.45 | 464.90 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN220916P02850000 | 2022-06-03 1:37PM EDT | 2022-09-16 | 479.34 | 471.35 | 480.15 | -4.33 | -0.90% | 1 | 367 | 0.00% |
| AMZN221118P02850000 | 2022-05-19 3:10PM EDT | 2022-11-18 | 717.00 | 506.15 | 516.40 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230120P02850000 | 2022-06-02 1:05PM EDT | 2023-01-20 | 502.86 | 525.65 | 534.60 | 0.00 | - | 1 | 666 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 12:59PM EDT | 2023-09-15 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P02850000 | 2022-06-02 3:52PM EDT | 2024-01-19 | 601.85 | 622.60 | 637.95 | 0.00 | - | 2 | 232 | 0.00% |
| AMZN240621P02850000 | 2022-05-25 11:14AM EDT | 2024-06-21 | 834.03 | 649.00 | 668.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
