Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3600.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03600000 | 2022-06-03 1:19PM EDT | 2022-08-19 | 7.25 | 6.50 | 8.00 | -2.00 | -21.62% | 3 | 242 | 3,061.52% |
| AMZN220916C03600000 | 2022-06-03 3:44PM EDT | 2022-09-16 | 11.00 | 9.60 | 12.10 | -2.76 | -20.06% | 14 | 515 | 610.35% |
| AMZN221021C03600000 | 2022-06-03 12:58PM EDT | 2022-10-21 | 18.00 | 17.00 | 18.25 | -0.30 | -1.64% | 1 | 154 | 452.99% |
| AMZN221118C03600000 | 2022-06-03 3:12PM EDT | 2022-11-18 | 25.58 | 23.80 | 26.45 | -4.15 | -13.96% | 4 | 87 | 410.25% |
| AMZN230120C03600000 | 2022-06-03 11:32AM EDT | 2023-01-20 | 37.50 | 36.15 | 39.55 | -3.70 | -8.98% | 3 | 1,766 | 353.32% |
| AMZN230317C03600000 | 2022-06-03 3:52PM EDT | 2023-03-17 | 55.84 | 51.00 | 58.25 | -6.81 | -10.87% | 3 | 340 | 342.02% |
| AMZN230616C03600000 | 2022-06-02 2:04PM EDT | 2023-06-16 | 92.55 | 76.50 | 86.50 | 0.00 | - | 3 | 417 | 340.54% |
| AMZN230915C03600000 | 2022-06-03 3:37PM EDT | 2023-09-15 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 370.94% |
| AMZN240119C03600000 | 2022-06-02 12:47PM EDT | 2024-01-19 | 161.13 | 145.50 | 159.15 | 0.00 | - | 2 | 1,439 | 0.00% |
| AMZN240621C03600000 | 2022-06-03 1:49PM EDT | 2024-06-21 | 202.43 | 192.00 | 208.00 | -11.57 | -5.41% | 7 | 57 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03600000 | 2022-06-03 10:36AM EDT | 2022-08-19 | 1,161.93 | 1,147.50 | 1,163.35 | -303.82 | -20.73% | 1 | 0 | 0.00% |
| AMZN220916P03600000 | 2022-05-26 1:32PM EDT | 2022-09-16 | 1,356.07 | 1,148.00 | 1,164.95 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 2022-10-21 | 1,135.25 | 1,151.00 | 1,167.25 | -300.52 | -20.93% | 1 | 52 | 0.00% |
| AMZN221118P03600000 | 2022-06-03 1:27PM EDT | 2022-11-18 | 1,172.73 | 1,154.40 | 1,171.20 | +15.49 | +1.34% | 10 | 49 | 0.00% |
| AMZN230120P03600000 | 2022-06-03 9:55AM EDT | 2023-01-20 | 1,131.63 | 1,158.50 | 1,174.60 | -77.10 | -6.38% | 4 | 1,383 | 0.00% |
| AMZN230317P03600000 | 2022-05-31 1:19PM EDT | 2023-03-17 | 1,220.25 | 1,164.25 | 1,180.30 | 0.00 | - | 8 | 111 | 0.00% |
| AMZN230616P03600000 | 2022-06-01 10:22AM EDT | 2023-06-16 | 1,173.29 | 1,173.50 | 1,190.05 | 0.00 | - | 4 | 401 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 3:56PM EDT | 2023-09-15 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN240119P03600000 | 2022-06-03 3:44PM EDT | 2024-01-19 | 1,211.20 | 1,196.50 | 1,213.35 | -60.92 | -4.79% | 2 | 177 | 0.00% |
| AMZN240621P03600000 | 2022-05-31 2:23PM EDT | 2024-06-21 | 1,236.55 | 1,216.50 | 1,235.50 | 0.00 | - | 8 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
