Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:3900.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03900000 | 2022-06-03 3:40PM EDT | 2022-08-19 | 4.35 | 3.45 | 4.85 | -1.40 | -24.35% | 3 | 68 | 1,274.80% |
| AMZN220916C03900000 | 2022-06-03 10:11AM EDT | 2022-09-16 | 6.80 | 5.15 | 6.70 | -0.70 | -9.33% | 1 | 195 | 523.49% |
| AMZN221021C03900000 | 2022-06-02 2:26PM EDT | 2022-10-21 | 11.20 | 8.15 | 10.10 | 0.00 | - | 33 | 116 | 391.72% |
| AMZN221118C03900000 | 2022-06-03 3:07PM EDT | 2022-11-18 | 14.69 | 12.85 | 15.05 | -2.56 | -14.84% | 36 | 285 | 356.88% |
| AMZN230120C03900000 | 2022-06-03 11:08AM EDT | 2023-01-20 | 20.80 | 19.80 | 24.00 | -3.75 | -15.27% | 8 | 1,793 | 305.54% |
| AMZN230317C03900000 | 2022-06-03 3:57PM EDT | 2023-03-17 | 33.70 | 30.20 | 36.50 | -2.74 | -7.52% | 2 | 308 | 292.33% |
| AMZN230616C03900000 | 2022-06-03 2:33PM EDT | 2023-06-16 | 54.40 | 49.05 | 57.50 | -0.95 | -1.72% | 2 | 1,836 | 283.94% |
| AMZN230915C03900000 | 2022-06-03 3:12PM EDT | 2023-09-15 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 290.53% |
| AMZN240119C03900000 | 2022-06-03 3:43PM EDT | 2024-01-19 | 108.95 | 102.75 | 115.30 | -9.77 | -8.23% | 7 | 104 | 314.44% |
| AMZN240621C03900000 | 2022-06-03 11:05AM EDT | 2024-06-21 | 149.17 | 143.00 | 159.00 | -11.84 | -7.35% | 2 | 10 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03900000 | 2022-05-13 11:16AM EDT | 2022-08-19 | 1,680.95 | 1,444.70 | 1,461.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P03900000 | 2022-05-19 2:57PM EDT | 2022-09-16 | 1,725.81 | 1,445.00 | 1,462.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P03900000 | 2022-06-02 10:01AM EDT | 2022-10-21 | 1,477.86 | 1,446.50 | 1,462.55 | 0.00 | - | 12 | 6 | 0.00% |
| AMZN221118P03900000 | 2022-05-24 9:30AM EDT | 2022-11-18 | 1,818.60 | 1,447.00 | 1,463.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03900000 | 2022-05-25 10:34AM EDT | 2023-01-20 | 1,756.43 | 1,448.00 | 1,464.60 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230317P03900000 | 2022-05-26 11:14AM EDT | 2023-03-17 | 1,680.43 | 1,450.50 | 1,467.10 | 0.00 | - | 2 | 454 | 0.00% |
| AMZN230616P03900000 | 2022-05-19 11:41AM EDT | 2023-06-16 | 1,705.75 | 1,455.00 | 1,471.05 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 2023-09-15 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN240119P03900000 | 2022-06-03 3:51PM EDT | 2024-01-19 | 1,477.55 | 1,466.00 | 1,482.60 | -313.45 | -17.50% | 2 | 64 | 0.00% |
© 2022 Yahoo. All rights reserved.
