Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3220.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03220000 | 2022-06-03 10:58AM EDT | 2022-09-16 | 28.70 | 27.90 | 30.45 | -1.35 | -4.49% | 2 | 82 | 768.31% |
| AMZN221021C03220000 | 2022-06-01 10:07AM EDT | 2022-10-21 | 52.22 | 40.25 | 46.05 | 0.00 | - | 1 | 50 | 575.60% |
| AMZN221118C03220000 | 2022-05-24 11:41AM EDT | 2022-11-18 | 16.62 | 55.35 | 58.90 | 0.00 | - | 20 | 12 | 529.82% |
| AMZN230120C03220000 | 2022-06-02 3:43PM EDT | 2023-01-20 | 91.32 | 76.75 | 82.40 | 0.00 | - | 4 | 85 | 473.78% |
| AMZN230317C03220000 | 2022-06-02 2:58PM EDT | 2023-03-17 | 115.08 | 100.00 | 109.40 | 0.00 | - | 4 | 18 | 486.08% |
| AMZN230616C03220000 | 2022-05-20 1:04PM EDT | 2023-06-16 | 105.00 | 138.75 | 150.45 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN240119C03220000 | 2022-06-01 3:38PM EDT | 2024-01-19 | 242.07 | 224.60 | 238.50 | 0.00 | - | 2 | 22 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03220000 | 2022-06-01 12:24PM EDT | 2022-09-16 | 805.33 | 784.15 | 801.35 | 0.00 | - | 1 | 1,415 | 0.00% |
| AMZN221021P03220000 | 2022-05-27 3:50PM EDT | 2022-10-21 | 878.18 | 792.00 | 809.05 | 0.00 | - | 5 | 36 | 0.00% |
| AMZN221118P03220000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,103.69 | 802.45 | 819.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03220000 | 2022-05-20 10:47AM EDT | 2022-12-16 | 1,045.59 | 808.00 | 824.45 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230120P03220000 | 2022-06-02 3:26PM EDT | 2023-01-20 | 783.75 | 815.00 | 829.70 | 0.00 | - | 2 | 100 | 0.00% |
| AMZN230317P03220000 | 2022-05-24 10:36AM EDT | 2023-03-17 | 1,175.88 | 829.05 | 841.70 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN230616P03220000 | 2022-05-23 11:26AM EDT | 2023-06-16 | 1,132.40 | 845.50 | 862.25 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240119P03220000 | 2022-05-25 12:14PM EDT | 2024-01-19 | 1,133.20 | 885.00 | 901.95 | 0.00 | - | 6 | 27 | 0.00% |
© 2022 Yahoo. All rights reserved.
