Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:3450.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03450000 | 2022-06-03 1:26PM EDT | 2022-08-19 | 10.43 | 9.65 | 11.00 | -1.92 | -15.55% | 3 | 288 | 1,442.82% |
| AMZN220916C03450000 | 2022-06-03 11:06AM EDT | 2022-09-16 | 15.51 | 14.40 | 17.05 | -4.99 | -24.34% | 2 | 131 | 610.14% |
| AMZN221118C03450000 | 2022-05-26 10:09AM EDT | 2022-11-18 | 13.02 | 32.90 | 35.80 | 0.00 | - | 1 | 2 | 432.92% |
| AMZN230120C03450000 | 2022-06-01 12:28PM EDT | 2023-01-20 | 50.00 | 48.40 | 52.25 | -1.35 | -2.63% | 1 | 467 | 379.66% |
| AMZN230616C03450000 | 2022-06-02 11:57AM EDT | 2023-06-16 | 104.30 | 97.00 | 107.00 | 0.00 | - | 4 | 149 | 385.97% |
| AMZN230915C03450000 | 2022-06-01 9:30AM EDT | 2023-09-15 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 485.93% |
| AMZN240119C03450000 | 2022-06-03 12:54PM EDT | 2024-01-19 | 177.89 | 173.10 | 187.00 | -12.62 | -6.62% | 2 | 74 | 0.00% |
| AMZN240621C03450000 | 2022-06-03 10:03AM EDT | 2024-06-21 | 248.92 | 220.50 | 240.00 | +14.48 | +6.18% | 1 | 6 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03450000 | 2022-05-24 9:50AM EDT | 2022-08-19 | 1,386.33 | 999.00 | 1,015.50 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 2022-09-16 | 1,281.85 | 1,002.50 | 1,019.15 | 0.00 | - | 2 | 191 | 0.00% |
| AMZN221118P03450000 | 2022-06-03 9:51AM EDT | 2022-11-18 | 997.03 | 1,012.00 | 1,029.05 | +24.23 | +2.49% | 8 | 80 | 0.00% |
| AMZN230120P03450000 | 2022-05-25 11:28AM EDT | 2023-01-20 | 1,011.60 | 1,019.00 | 1,032.20 | 0.00 | - | 1 | 410 | 0.00% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 2023-06-16 | 1,390.43 | 1,039.60 | 1,056.30 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 2023-09-15 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN240119P03450000 | 2022-06-03 3:25PM EDT | 2024-01-19 | 1,083.20 | 1,069.00 | 1,086.10 | +41.30 | +3.96% | 2 | 128 | 0.00% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 2024-06-21 | 1,403.00 | 1,091.00 | 1,109.50 | 0.00 | - | 6 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
