Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3210.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03210000 | 2022-06-02 2:56PM EDT | 2022-08-19 | 26.35 | 18.75 | 21.75 | 0.00 | - | 50 | 95 | 3,706.89% |
| AMZN220916C03210000 | 2022-06-01 9:37AM EDT | 2022-09-16 | 36.75 | 27.85 | 33.15 | 0.00 | - | 1 | 61 | 763.79% |
| AMZN221021C03210000 | 2022-05-25 10:11AM EDT | 2022-10-21 | 46.05 | 41.30 | 44.50 | 0.00 | - | 1 | 47 | 569.73% |
| AMZN221118C03210000 | 2022-06-01 12:33PM EDT | 2022-11-18 | 61.55 | 56.65 | 60.25 | 0.00 | - | 1 | 17 | 531.54% |
| AMZN230120C03210000 | 2022-06-02 2:22PM EDT | 2023-01-20 | 92.00 | 78.30 | 84.10 | 0.00 | - | 12 | 60 | 477.29% |
| AMZN230616C03210000 | 2022-05-31 12:57PM EDT | 2023-06-16 | 123.50 | 140.75 | 152.55 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240119C03210000 | 2022-06-01 3:31PM EDT | 2024-01-19 | 244.50 | 227.10 | 241.00 | 0.00 | - | 2 | 26 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03210000 | 2022-04-11 2:32PM EDT | 2022-08-19 | 346.05 | 1,097.80 | 1,108.05 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN220916P03210000 | 2022-05-20 11:30AM EDT | 2022-09-16 | 1,055.00 | 775.00 | 792.15 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN221021P03210000 | 2022-06-01 10:00AM EDT | 2022-10-21 | 769.45 | 783.00 | 800.00 | -1.82 | -0.24% | 1 | 29 | 0.00% |
| AMZN221118P03210000 | 2022-05-06 11:30AM EDT | 2022-11-18 | 875.55 | 793.75 | 810.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230120P03210000 | 2022-05-31 12:03PM EDT | 2023-01-20 | 860.30 | 806.00 | 821.15 | 0.00 | - | 2 | 165 | 0.00% |
| AMZN230616P03210000 | 2022-05-25 12:16PM EDT | 2023-06-16 | 1,103.75 | 837.50 | 854.20 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240119P03210000 | 2022-05-25 12:15PM EDT | 2024-01-19 | 1,123.95 | 877.05 | 894.60 | 0.00 | - | 2 | 65 | 0.00% |
© 2022 Yahoo. All rights reserved.
