Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3950.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C03950000 | 2022-06-03 2:19PM EDT | 2022-09-16 | 6.00 | 4.65 | 6.20 | -0.80 | -11.76% | 2 | 118 | 568.53% |
| AMZN230120C03950000 | 2022-05-31 2:48PM EDT | 2023-01-20 | 23.50 | 18.85 | 21.60 | 0.00 | - | 1 | 350 | 309.47% |
| AMZN230616C03950000 | 2022-05-31 11:07AM EDT | 2023-06-16 | 36.12 | 44.80 | 54.00 | 0.00 | - | 5 | 38 | 283.69% |
| AMZN230915C03950000 | 2022-06-03 3:15PM EDT | 2023-09-15 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 290.02% |
| AMZN240119C03950000 | 2022-06-03 1:37PM EDT | 2024-01-19 | 104.05 | 97.50 | 107.50 | -8.39 | -7.46% | 1 | 83 | 309.83% |
| AMZN240621C03950000 | 2022-06-03 10:24AM EDT | 2024-06-21 | 148.72 | 136.50 | 152.50 | +27.07 | +22.25% | 2 | 7 | 0.00% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P03950000 | 2022-05-12 10:44AM EDT | 2022-09-16 | 1,798.50 | 1,495.00 | 1,512.15 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120P03950000 | 2022-05-13 9:49AM EDT | 2023-01-20 | 1,748.30 | 1,497.50 | 1,514.05 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230616P03950000 | 2022-05-20 10:16AM EDT | 2023-06-16 | 1,772.65 | 1,503.50 | 1,519.20 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 3:57PM EDT | 2023-09-15 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN240119P03950000 | 2022-06-03 3:51PM EDT | 2024-01-19 | 1,524.90 | 1,512.50 | 1,529.45 | +32.15 | +2.15% | 2 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
