Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3090.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03090000 | 2022-05-27 1:05PM EDT | 2022-09-16 | 16.95 | 40.50 | 43.50 | 0.00 | - | 2 | 69 | 824.27% |
| AMZN221021C03090000 | 2022-06-03 3:05PM EDT | 2022-10-21 | 60.90 | 56.35 | 62.70 | +7.27 | +13.56% | 2 | 10 | 628.87% |
| AMZN221118C03090000 | 2022-06-01 2:34PM EDT | 2022-11-18 | 89.80 | 74.65 | 78.70 | 0.00 | - | 71 | 70 | 587.50% |
| AMZN230120C03090000 | 2022-06-03 9:30AM EDT | 2023-01-20 | 113.08 | 99.50 | 104.60 | -2.58 | -2.23% | 1 | 323 | 538.22% |
| AMZN230616C03090000 | 2022-06-02 2:18PM EDT | 2023-06-16 | 192.21 | 169.00 | 180.30 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240119C03090000 | 2022-06-03 9:30AM EDT | 2024-01-19 | 282.64 | 259.25 | 273.40 | +4.99 | +1.80% | 1 | 56 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03090000 | 2022-05-27 12:09PM EDT | 2022-09-16 | 825.95 | 666.90 | 683.60 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN221021P03090000 | 2022-05-23 11:16AM EDT | 2022-10-21 | 982.08 | 677.90 | 693.75 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN221118P03090000 | 2022-05-23 11:16AM EDT | 2022-11-18 | 985.39 | 693.30 | 705.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03090000 | 2022-05-31 3:41PM EDT | 2023-01-20 | 718.31 | 707.45 | 717.65 | 0.00 | - | 18 | 257 | 0.00% |
| AMZN230616P03090000 | 2022-05-26 12:31PM EDT | 2023-06-16 | 906.35 | 743.10 | 760.10 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119P03090000 | 2022-05-24 2:41PM EDT | 2024-01-19 | 1,064.15 | 787.45 | 804.70 | 0.00 | - | 18 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
