Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3300.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03300000 | 2022-06-03 11:58AM EDT | 2022-08-19 | 16.24 | 15.05 | 16.00 | -4.51 | -21.73% | 8 | 238 | 3,471.19% |
| AMZN220916C03300000 | 2022-06-03 3:46PM EDT | 2022-09-16 | 23.55 | 21.50 | 24.70 | -6.14 | -20.68% | 12 | 649 | 705.25% |
| AMZN221021C03300000 | 2022-06-03 3:12PM EDT | 2022-10-21 | 34.85 | 32.85 | 37.50 | -4.15 | -10.64% | 5 | 162 | 530.89% |
| AMZN221118C03300000 | 2022-06-03 12:46PM EDT | 2022-11-18 | 48.00 | 46.20 | 49.35 | +4.15 | +9.46% | 1 | 29 | 487.82% |
| AMZN221216C03300000 | 2022-06-02 3:35PM EDT | 2022-12-16 | 66.46 | 54.80 | 58.45 | 0.00 | - | 6 | 22 | 454.35% |
| AMZN230120C03300000 | 2022-06-03 3:36PM EDT | 2023-01-20 | 67.50 | 65.35 | 70.75 | -11.75 | -14.83% | 8 | 1,639 | 431.28% |
| AMZN230317C03300000 | 2022-06-03 12:02PM EDT | 2023-03-17 | 92.53 | 86.30 | 95.40 | -11.23 | -10.82% | 3 | 298 | 429.24% |
| AMZN230616C03300000 | 2022-06-03 2:07PM EDT | 2023-06-16 | 130.00 | 120.60 | 134.50 | +0.50 | +0.39% | 7 | 400 | 489.14% |
| AMZN230915C03300000 | 2022-06-03 3:11PM EDT | 2023-09-15 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN240119C03300000 | 2022-06-03 12:54PM EDT | 2024-01-19 | 213.54 | 205.40 | 219.50 | -1.46 | -0.68% | 3 | 418 | 0.00% |
| AMZN240621C03300000 | 2022-06-02 1:35PM EDT | 2024-06-21 | 288.10 | 255.00 | 274.50 | 0.00 | - | 6 | 11 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03300000 | 2022-06-03 1:36PM EDT | 2022-08-19 | 866.24 | 853.80 | 870.90 | -213.91 | -19.80% | 5 | 95 | 0.00% |
| AMZN220916P03300000 | 2022-06-01 9:30AM EDT | 2022-09-16 | 865.91 | 858.15 | 876.00 | 0.00 | - | 5 | 251 | 0.00% |
| AMZN221021P03300000 | 2022-06-02 12:27PM EDT | 2022-10-21 | 843.14 | 865.00 | 882.15 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN221118P03300000 | 2022-06-03 9:30AM EDT | 2022-11-18 | 859.00 | 874.00 | 891.05 | -18.10 | -2.06% | 2 | 37 | 0.00% |
| AMZN221216P03300000 | 2022-05-26 1:14PM EDT | 2022-12-16 | 1,063.85 | 878.05 | 895.35 | 0.00 | - | 8 | 17 | 0.00% |
| AMZN230120P03300000 | 2022-06-02 12:00PM EDT | 2023-01-20 | 888.25 | 883.50 | 898.90 | 0.00 | - | 6 | 962 | 0.00% |
| AMZN230317P03300000 | 2022-05-27 11:39AM EDT | 2023-03-17 | 1,050.00 | 894.50 | 911.40 | 0.00 | - | 1 | 108 | 0.00% |
| AMZN230616P03300000 | 2022-06-02 9:57AM EDT | 2023-06-16 | 953.05 | 911.55 | 928.15 | 0.00 | - | 2 | 780 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 10:23AM EDT | 2023-09-15 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN240119P03300000 | 2022-06-03 3:26PM EDT | 2024-01-19 | 958.18 | 947.50 | 964.80 | -175.62 | -15.49% | 1 | 245 | 0.00% |
| AMZN240621P03300000 | 2022-06-03 9:43AM EDT | 2024-06-21 | 963.80 | 971.00 | 990.00 | +20.94 | +2.22% | 3 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
