Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3150.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03150000 | 2022-06-03 12:56PM EDT | 2022-08-19 | 25.06 | 23.70 | 25.90 | -6.49 | -20.57% | 4 | 157 | 3,834.03% |
| AMZN220916C03150000 | 2022-06-03 11:41AM EDT | 2022-09-16 | 34.55 | 34.20 | 36.85 | -2.28 | -6.19% | 15 | 150 | 785.14% |
| AMZN221021C03150000 | 2022-05-31 12:38PM EDT | 2022-10-21 | 36.50 | 48.25 | 54.35 | 0.00 | - | 2 | 26 | 595.78% |
| AMZN221118C03150000 | 2022-06-03 12:29PM EDT | 2022-11-18 | 64.95 | 65.05 | 68.85 | +33.95 | +109.52% | 1 | 11 | 552.52% |
| AMZN230120C03150000 | 2022-06-03 10:21AM EDT | 2023-01-20 | 92.00 | 87.00 | 94.20 | -11.38 | -11.01% | 50 | 965 | 497.50% |
| AMZN230616C03150000 | 2022-06-02 9:44AM EDT | 2023-06-16 | 157.82 | 154.20 | 165.95 | 0.00 | - | 15 | 70 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 1:10PM EDT | 2023-09-15 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN240119C03150000 | 2022-06-02 3:41PM EDT | 2024-01-19 | 271.15 | 242.70 | 256.50 | 0.00 | - | 8 | 330 | 0.00% |
| AMZN240621C03150000 | 2022-06-02 1:49PM EDT | 2024-06-21 | 330.65 | 294.50 | 314.00 | 0.00 | - | 2 | 14 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03150000 | 2022-05-31 10:57AM EDT | 2022-08-19 | 743.96 | 713.15 | 729.50 | 0.00 | - | 3 | 65 | 0.00% |
| AMZN220916P03150000 | 2022-05-27 9:46AM EDT | 2022-09-16 | 887.44 | 720.45 | 737.20 | 0.00 | - | 1 | 143 | 0.00% |
| AMZN221021P03150000 | 2022-05-25 9:33AM EDT | 2022-10-21 | 1,068.12 | 730.00 | 746.50 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230120P03150000 | 2022-05-26 12:19PM EDT | 2023-01-20 | 933.90 | 756.85 | 767.00 | 0.00 | - | 2 | 1,108 | 0.00% |
| AMZN230616P03150000 | 2022-05-26 2:34PM EDT | 2023-06-16 | 955.95 | 790.00 | 806.85 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 12:15PM EDT | 2023-09-15 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN240119P03150000 | 2022-05-25 10:16AM EDT | 2024-01-19 | 1,092.55 | 832.00 | 849.40 | 0.00 | - | 2 | 284 | 0.00% |
| AMZN240621P03150000 | 2022-05-24 12:39PM EDT | 2024-06-21 | 1,134.30 | 856.50 | 876.00 | 0.00 | - | 2 | 45 | 0.00% |
© 2022 Yahoo. All rights reserved.
