Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3080.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03080000 | 2022-06-01 2:45PM EDT | 2022-09-16 | 53.05 | 41.70 | 44.75 | 0.00 | - | 3 | 69 | 831.60% |
| AMZN221021C03080000 | 2022-05-27 9:52AM EDT | 2022-10-21 | 28.81 | 57.80 | 61.45 | 0.00 | - | 4 | 9 | 629.02% |
| AMZN221118C03080000 | 2022-05-06 9:49AM EDT | 2022-11-18 | 51.70 | 76.35 | 80.45 | 0.00 | - | 4 | 2 | 593.96% |
| AMZN230120C03080000 | 2022-06-03 9:32AM EDT | 2023-01-20 | 116.70 | 100.30 | 107.60 | +0.90 | +0.78% | 1 | 9 | 545.72% |
| AMZN230317C03080000 | 2022-06-01 2:29PM EDT | 2023-03-17 | 148.00 | 128.40 | 137.85 | 0.00 | - | 1 | 68 | 631.84% |
| AMZN230616C03080000 | 2022-06-02 2:20PM EDT | 2023-06-16 | 194.02 | 168.40 | 182.90 | 0.00 | - | 2 | 24 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03080000 | 2022-05-12 11:03AM EDT | 2022-09-16 | 890.83 | 658.05 | 674.60 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN221021P03080000 | 2022-05-17 11:34AM EDT | 2022-10-21 | 846.56 | 669.45 | 685.25 | 0.00 | - | 1 | 128 | 0.00% |
| AMZN221118P03080000 | 2022-05-12 2:29PM EDT | 2022-11-18 | 988.43 | 685.60 | 696.70 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN221216P03080000 | 2022-05-27 11:58AM EDT | 2022-12-16 | 834.59 | 691.95 | 703.85 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN230317P03080000 | 2022-05-11 3:44PM EDT | 2023-03-17 | 990.77 | 715.65 | 728.05 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230616P03080000 | 2022-05-24 11:42AM EDT | 2023-06-16 | 1,047.35 | 735.95 | 752.65 | 0.00 | - | 10 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
