Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3060.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03060000 | 2022-06-03 10:11AM EDT | 2022-09-16 | 48.05 | 44.20 | 47.30 | -6.90 | -12.56% | 2 | 27 | 738.65% |
| AMZN221021C03060000 | 2022-05-18 1:01PM EDT | 2022-10-21 | 25.00 | 58.40 | 64.60 | 0.00 | - | 1 | 11 | 595.05% |
| AMZN221118C03060000 | 2022-05-12 3:17PM EDT | 2022-11-18 | 32.65 | 79.90 | 84.05 | 0.00 | - | 3 | 3 | 578.90% |
| AMZN221216C03060000 | 2022-06-02 9:32AM EDT | 2022-12-16 | 90.00 | 91.55 | 96.25 | 0.00 | - | 1 | 6 | 554.97% |
| AMZN230120C03060000 | 2022-05-31 1:58PM EDT | 2023-01-20 | 98.70 | 105.55 | 110.80 | 0.00 | - | 6 | 13 | 546.34% |
| AMZN230317C03060000 | 2022-05-27 1:57PM EDT | 2023-03-17 | 81.30 | 132.60 | 142.70 | 0.00 | - | 2 | 67 | 675.15% |
| AMZN230616C03060000 | 2022-05-04 1:27PM EDT | 2023-06-16 | 173.33 | 173.65 | 188.15 | 0.00 | - | 2 | 20 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03060000 | 2022-06-03 9:35AM EDT | 2022-09-16 | 624.16 | 640.50 | 657.15 | -57.84 | -8.48% | 2 | 156 | 0.00% |
| AMZN221021P03060000 | 2022-05-23 11:39AM EDT | 2022-10-21 | 948.67 | 652.50 | 668.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN221118P03060000 | 2022-05-23 11:39AM EDT | 2022-11-18 | 952.58 | 669.10 | 680.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230317P03060000 | 2022-05-25 2:24PM EDT | 2023-03-17 | 954.31 | 700.10 | 712.40 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN230616P03060000 | 2022-05-09 1:33PM EDT | 2023-06-16 | 785.00 | 721.00 | 737.25 | 0.00 | - | 1 | 41 | 0.00% |
© 2022 Yahoo. All rights reserved.
