Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3160.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03160000 | 2022-06-02 1:44PM EDT | 2022-08-19 | 31.05 | 22.00 | 25.20 | 0.00 | - | 26 | 84 | 3,789.01% |
| AMZN220916C03160000 | 2022-06-01 12:57PM EDT | 2022-09-16 | 36.40 | 32.25 | 35.80 | 0.00 | - | 2 | 79 | 775.71% |
| AMZN221021C03160000 | 2022-05-23 10:08AM EDT | 2022-10-21 | 12.00 | 47.00 | 50.35 | 0.00 | - | 2 | 33 | 585.00% |
| AMZN221118C03160000 | 2022-05-24 11:36AM EDT | 2022-11-18 | 18.87 | 63.60 | 67.30 | 0.00 | - | 8 | 5 | 547.30% |
| AMZN230120C03160000 | 2022-06-02 9:43AM EDT | 2023-01-20 | 86.00 | 85.35 | 92.40 | 0.00 | - | 6 | 203 | 491.91% |
| AMZN230317C03160000 | 2022-06-02 1:03PM EDT | 2023-03-17 | 130.10 | 111.10 | 120.75 | 0.00 | - | 1 | 125 | 516.77% |
| AMZN230616C03160000 | 2022-05-12 3:20PM EDT | 2023-06-16 | 79.10 | 151.90 | 163.75 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN240119C03160000 | 2022-06-01 3:24PM EDT | 2024-01-19 | 260.17 | 240.05 | 254.00 | 0.00 | - | 4 | 86 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03160000 | 2022-05-09 1:33PM EDT | 2022-08-19 | 960.22 | 721.85 | 738.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220916P03160000 | 2022-05-09 3:37PM EDT | 2022-09-16 | 986.60 | 729.50 | 746.25 | 0.00 | - | 1 | 96 | 0.00% |
| AMZN221021P03160000 | 2022-05-09 3:00PM EDT | 2022-10-21 | 973.82 | 738.50 | 755.35 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221118P03160000 | 2022-05-25 2:00PM EDT | 2022-11-18 | 1,035.50 | 750.70 | 766.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03160000 | 2022-05-26 12:15PM EDT | 2022-12-16 | 942.50 | 757.05 | 772.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03160000 | 2022-05-26 10:26AM EDT | 2023-01-20 | 969.92 | 765.30 | 775.45 | 0.00 | - | 2 | 113 | 0.00% |
| AMZN230317P03160000 | 2022-04-13 11:46AM EDT | 2023-03-17 | 408.63 | 927.00 | 944.45 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230616P03160000 | 2022-05-24 11:31AM EDT | 2023-06-16 | 1,120.50 | 797.50 | 814.80 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN240119P03160000 | 2022-05-27 12:45PM EDT | 2024-01-19 | 977.15 | 839.65 | 856.85 | 0.00 | - | 5 | 59 | 0.00% |
© 2022 Yahoo. All rights reserved.
