Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2950.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C02950000 | 2022-06-03 11:13AM EDT | 2022-08-19 | 44.00 | 45.55 | 50.00 | -14.40 | -24.66% | 3 | 480 | 4,602.78% |
| AMZN220916C02950000 | 2022-06-03 9:39AM EDT | 2022-09-16 | 70.80 | 59.85 | 64.50 | -3.95 | -5.28% | 2 | 82 | 945.17% |
| AMZN221021C02950000 | 2022-06-03 3:56PM EDT | 2022-10-21 | 84.80 | 80.50 | 84.75 | -1.40 | -1.62% | 819 | 295 | 728.61% |
| AMZN221118C02950000 | 2022-06-03 9:36AM EDT | 2022-11-18 | 114.06 | 100.60 | 107.05 | +56.77 | +99.09% | 1 | 2 | 704.75% |
| AMZN230120C02950000 | 2022-06-03 12:03PM EDT | 2023-01-20 | 133.55 | 130.00 | 137.70 | -22.11 | -14.20% | 1 | 496 | 744.78% |
| AMZN230915C02950000 | 2022-06-03 10:04AM EDT | 2023-09-15 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN240119C02950000 | 2022-06-02 1:17PM EDT | 2024-01-19 | 326.02 | 301.65 | 315.35 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN240621C02950000 | 2022-06-02 12:24PM EDT | 2024-06-21 | 381.17 | 356.00 | 374.50 | 0.00 | - | 3 | 17 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P02950000 | 2022-05-23 2:43PM EDT | 2022-08-19 | 534.03 | 534.90 | 550.85 | 0.00 | - | 1 | 131 | 0.00% |
| AMZN220916P02950000 | 2022-05-31 1:52PM EDT | 2022-09-16 | 569.60 | 550.70 | 560.00 | 0.00 | - | 1 | 564 | 0.00% |
| AMZN221021P02950000 | 2022-05-27 9:54AM EDT | 2022-10-21 | 693.79 | 563.40 | 575.20 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN221118P02950000 | 2022-06-01 3:52PM EDT | 2022-11-18 | 585.40 | 580.95 | 592.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN230120P02950000 | 2022-05-31 12:48PM EDT | 2023-01-20 | 634.51 | 598.15 | 607.85 | 0.00 | - | 7 | 833 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 10:17AM EDT | 2023-09-15 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P02950000 | 2022-06-01 1:25PM EDT | 2024-01-19 | 704.95 | 689.65 | 705.55 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240621P02950000 | 2022-06-01 11:10AM EDT | 2024-06-21 | 734.00 | 715.50 | 734.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
