Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03190000 | 2022-06-03 12:56PM EDT | 2022-09-16 | 32.30 | 29.50 | 33.00 | -1.48 | -4.38% | 2 | 39 | 781.80% |
| AMZN221021C03190000 | 2022-05-26 11:41AM EDT | 2022-10-21 | 17.51 | 43.50 | 46.75 | 0.00 | - | 1 | 41 | 583.47% |
| AMZN221118C03190000 | 2022-05-24 11:43AM EDT | 2022-11-18 | 17.81 | 59.30 | 65.85 | 0.00 | - | 12 | 10 | 549.28% |
| AMZN230120C03190000 | 2022-05-26 2:08PM EDT | 2023-01-20 | 41.37 | 81.55 | 87.30 | 0.00 | - | 1 | 215 | 489.11% |
| AMZN230616C03190000 | 2022-05-26 3:50PM EDT | 2023-06-16 | 84.00 | 142.95 | 157.05 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240119C03190000 | 2022-06-01 3:12PM EDT | 2024-01-19 | 250.25 | 232.40 | 246.10 | 0.00 | - | 2 | 29 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03190000 | 2022-06-02 3:57PM EDT | 2022-09-16 | 709.22 | 756.65 | 773.70 | 0.00 | - | 8 | 120 | 0.00% |
| AMZN221021P03190000 | 2022-06-02 3:39PM EDT | 2022-10-21 | 730.13 | 765.10 | 782.10 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN221118P03190000 | 2022-06-02 3:59PM EDT | 2022-11-18 | 732.83 | 776.50 | 792.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN230120P03190000 | 2022-06-02 12:20PM EDT | 2023-01-20 | 782.75 | 789.15 | 804.15 | 0.00 | - | 5 | 304 | 0.00% |
| AMZN230616P03190000 | 2022-05-12 10:41AM EDT | 2023-06-16 | 1,072.40 | 821.50 | 838.25 | 0.00 | - | 5 | 63 | 0.00% |
| AMZN240119P03190000 | 2022-05-26 10:28AM EDT | 2024-01-19 | 1,045.30 | 862.00 | 879.15 | 0.00 | - | 2 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
