Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3100.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03100000 | 2022-06-03 3:58PM EDT | 2022-08-19 | 28.80 | 26.75 | 31.80 | -9.35 | -24.51% | 25 | 305 | 3,992.72% |
| AMZN220916C03100000 | 2022-06-03 9:39AM EDT | 2022-09-16 | 47.00 | 39.35 | 42.30 | -4.25 | -8.29% | 2 | 236 | 817.22% |
| AMZN221021C03100000 | 2022-06-03 12:32PM EDT | 2022-10-21 | 54.78 | 54.90 | 61.25 | -11.92 | -17.87% | 4 | 99 | 622.99% |
| AMZN221118C03100000 | 2022-06-03 3:27PM EDT | 2022-11-18 | 75.30 | 72.95 | 76.90 | +0.76 | +1.02% | 6 | 20 | 581.03% |
| AMZN221216C03100000 | 2022-06-03 12:36PM EDT | 2022-12-16 | 83.45 | 84.10 | 88.70 | -16.70 | -16.67% | 1 | 14 | 548.72% |
| AMZN230120C03100000 | 2022-06-03 3:57PM EDT | 2023-01-20 | 101.00 | 97.55 | 102.60 | -15.40 | -13.23% | 14 | 3,568 | 530.68% |
| AMZN230317C03100000 | 2022-06-03 3:56PM EDT | 2023-03-17 | 130.67 | 123.95 | 133.45 | +0.17 | +0.13% | 48 | 170 | 591.36% |
| AMZN230616C03100000 | 2022-06-02 2:22PM EDT | 2023-06-16 | 189.63 | 163.45 | 178.00 | 0.00 | - | 4 | 147 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 12:50PM EDT | 2023-09-15 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN240119C03100000 | 2022-06-03 11:36AM EDT | 2024-01-19 | 261.60 | 256.40 | 270.50 | -24.62 | -8.60% | 3 | 589 | 0.00% |
| AMZN240621C03100000 | 2022-06-01 3:00PM EDT | 2024-06-21 | 330.70 | 308.50 | 328.00 | 0.00 | - | 2 | 13 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03100000 | 2022-06-03 2:08PM EDT | 2022-08-19 | 675.77 | 667.50 | 683.55 | +5.02 | +0.75% | 47 | 143 | 0.00% |
| AMZN220916P03100000 | 2022-05-31 2:45PM EDT | 2022-09-16 | 713.52 | 675.55 | 692.45 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN221021P03100000 | 2022-06-03 11:56AM EDT | 2022-10-21 | 700.90 | 686.45 | 702.60 | -17.85 | -2.48% | 1 | 155 | 0.00% |
| AMZN221118P03100000 | 2022-06-02 2:38PM EDT | 2022-11-18 | 668.15 | 699.85 | 714.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120P03100000 | 2022-06-02 3:58PM EDT | 2023-01-20 | 675.74 | 715.60 | 725.80 | 0.00 | - | 8 | 1,312 | 0.00% |
| AMZN230317P03100000 | 2022-06-02 2:38PM EDT | 2023-03-17 | 701.92 | 731.00 | 743.80 | 0.00 | - | 1 | 464 | 0.00% |
| AMZN230616P03100000 | 2022-05-25 9:53AM EDT | 2023-06-16 | 1,031.85 | 751.00 | 768.15 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 2023-09-15 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN240119P03100000 | 2022-05-26 10:12AM EDT | 2024-01-19 | 965.72 | 794.80 | 812.10 | 0.00 | - | 1 | 427 | 0.00% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 2024-06-21 | 1,093.50 | 820.50 | 839.50 | 0.00 | - | 8 | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
