Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3300.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C03300000 | 2022-06-02 2:35PM EST | 2022-12-16 | 66.46 | 54.80 | 58.45 | 0.00 | - | 6 | 22 | 2,074.27% |
| AMZN230120C03300000 | 2022-06-03 2:36PM EST | 2023-01-20 | 67.50 | 65.35 | 70.75 | -11.75 | -14.83% | 8 | 1,639 | 1,109.91% |
| AMZN230317C03300000 | 2022-06-03 11:02AM EST | 2023-03-17 | 92.53 | 86.30 | 95.40 | -11.23 | -10.82% | 3 | 298 | 0.00% |
| AMZN230616C03300000 | 2022-06-03 1:07PM EST | 2023-06-16 | 130.00 | 120.60 | 134.50 | +0.50 | +0.39% | 7 | 400 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 2:11PM EST | 2023-09-15 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 11:54AM EST | 2024-01-19 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240621C03300000 | 2022-06-02 12:35PM EST | 2024-06-21 | 288.10 | 255.00 | 274.50 | 0.00 | - | 6 | 11 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P03300000 | 2022-05-26 12:14PM EST | 2022-12-16 | 1,063.85 | 878.05 | 895.35 | 0.00 | - | 8 | 17 | 0.00% |
| AMZN230120P03300000 | 2022-06-02 11:00AM EST | 2023-01-20 | 888.25 | 883.50 | 898.90 | 0.00 | - | 6 | 962 | 0.00% |
| AMZN230317P03300000 | 2022-05-27 10:39AM EST | 2023-03-17 | 1,050.00 | 894.50 | 911.40 | 0.00 | - | 1 | 108 | 0.00% |
| AMZN230616P03300000 | 2022-06-02 8:57AM EST | 2023-06-16 | 953.05 | 911.55 | 928.15 | 0.00 | - | 2 | 780 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 9:23AM EST | 2023-09-15 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 2:26PM EST | 2024-01-19 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240621P03300000 | 2022-06-03 8:43AM EST | 2024-06-21 | 963.80 | 971.00 | 990.00 | +20.94 | +2.22% | 3 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
