Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03250000 | 2022-06-02 1:20PM EDT | 2022-09-16 | 27.77 | 24.85 | 29.90 | -5.13 | -15.59% | 2 | 188 | 756.52% |
| AMZN221118C03250000 | 2022-06-02 12:40PM EDT | 2022-11-18 | 60.10 | 51.65 | 58.00 | 0.00 | - | 12 | 14 | 522.06% |
| AMZN230120C03250000 | 2022-06-03 3:57PM EDT | 2023-01-20 | 75.50 | 72.25 | 77.75 | -7.70 | -9.25% | 87 | 336 | 459.97% |
| AMZN230616C03250000 | 2022-06-02 9:31AM EDT | 2023-06-16 | 134.00 | 132.35 | 144.15 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 12:11PM EDT | 2023-09-15 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C03250000 | 2022-05-25 10:46AM EDT | 2024-01-19 | 125.56 | 217.20 | 231.35 | 0.00 | - | 4 | 77 | 0.00% |
| AMZN240621C03250000 | 2022-06-02 2:38PM EDT | 2024-06-21 | 303.00 | 268.00 | 287.00 | 0.00 | - | 3 | 7 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03250000 | 2022-05-25 10:53AM EDT | 2022-09-16 | 1,112.10 | 812.00 | 829.15 | 0.00 | - | 1 | 276 | 0.00% |
| AMZN221118P03250000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,191.78 | 829.50 | 845.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03250000 | 2022-06-02 10:00AM EDT | 2023-01-20 | 870.55 | 840.50 | 855.60 | 0.00 | - | 1 | 192 | 0.00% |
| AMZN230616P03250000 | 2022-05-25 2:53PM EDT | 2023-06-16 | 1,133.20 | 870.00 | 886.70 | 0.00 | - | 2 | 505 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 3:39PM EDT | 2023-09-15 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240119P03250000 | 2022-05-25 3:42PM EDT | 2024-01-19 | 1,145.90 | 908.00 | 925.10 | 0.00 | - | 6 | 87 | 0.00% |
| AMZN240621P03250000 | 2022-06-01 3:06PM EDT | 2024-06-21 | 936.73 | 932.00 | 951.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
