Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3140.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03140000 | 2022-05-31 11:31AM EDT | 2022-09-16 | 21.40 | 35.10 | 37.85 | 0.00 | - | 1 | 57 | 815.70% |
| AMZN221021C03140000 | 2022-05-23 3:44PM EDT | 2022-10-21 | 15.92 | 49.50 | 55.65 | 0.00 | - | 8 | 11 | 614.67% |
| AMZN221118C03140000 | 2022-06-01 2:34PM EDT | 2022-11-18 | 80.60 | 66.55 | 70.40 | 0.00 | - | 7 | 13 | 570.44% |
| AMZN221216C03140000 | 2022-06-02 3:13PM EDT | 2022-12-16 | 90.92 | 77.20 | 83.80 | 0.00 | - | 6 | 3 | 540.81% |
| AMZN230120C03140000 | 2022-06-02 1:44PM EDT | 2023-01-20 | 106.00 | 88.80 | 96.15 | 0.00 | - | 1 | 180 | 516.49% |
| AMZN230317C03140000 | 2022-05-25 12:26PM EDT | 2023-03-17 | 51.44 | 115.40 | 124.90 | 0.00 | - | 2 | 43 | 559.95% |
| AMZN230616C03140000 | 2022-06-02 9:44AM EDT | 2023-06-16 | 159.91 | 154.30 | 168.45 | 0.00 | - | 15 | 66 | 0.00% |
| AMZN240119C03140000 | 2022-06-01 3:04PM EDT | 2024-01-19 | 261.35 | 245.60 | 259.30 | 0.00 | - | 4 | 31 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03140000 | 2022-06-02 3:57PM EDT | 2022-09-16 | 664.93 | 711.25 | 728.15 | 0.00 | - | 1 | 85 | 0.00% |
| AMZN221021P03140000 | 2022-03-29 1:19PM EDT | 2022-10-21 | 191.40 | 411.25 | 428.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P03140000 | 2022-05-16 11:49AM EDT | 2022-11-18 | 932.87 | 733.70 | 749.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03140000 | 2022-05-27 9:37AM EDT | 2023-01-20 | 889.00 | 748.60 | 758.85 | 0.00 | - | 1 | 163 | 0.00% |
| AMZN230317P03140000 | 2022-05-06 10:59AM EDT | 2023-03-17 | 844.46 | 763.30 | 775.80 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN230616P03140000 | 2022-05-24 11:21AM EDT | 2023-06-16 | 1,098.05 | 782.15 | 799.05 | 0.00 | - | 9 | 26 | 0.00% |
| AMZN240119P03140000 | 2022-05-27 2:59PM EDT | 2024-01-19 | 943.28 | 824.50 | 842.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
