Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:4000.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C04000000 | 2022-06-03 3:03PM EDT | 2022-08-19 | 3.80 | 2.87 | 4.35 | -0.55 | -12.64% | 21 | 405 | 2,813.09% |
| AMZN220916C04000000 | 2022-06-03 3:28PM EDT | 2022-09-16 | 5.26 | 5.00 | 5.80 | -1.04 | -16.51% | 31 | 1,075 | 553.96% |
| AMZN221021C04000000 | 2022-06-03 3:57PM EDT | 2022-10-21 | 8.00 | 7.40 | 8.45 | -0.50 | -5.88% | 4 | 538 | 396.55% |
| AMZN230120C04000000 | 2022-06-03 3:58PM EDT | 2023-01-20 | 18.00 | 18.00 | 19.00 | -2.70 | -13.04% | 113 | 2,624 | 299.63% |
| AMZN230317C04000000 | 2022-06-03 10:11AM EDT | 2023-03-17 | 29.50 | 27.00 | 31.50 | -2.02 | -6.41% | 1 | 509 | 286.42% |
| AMZN230616C04000000 | 2022-06-03 3:14PM EDT | 2023-06-16 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 273.66% |
| AMZN230915C04000000 | 2022-06-03 12:35PM EDT | 2023-09-15 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 278.09% |
| AMZN240119C04000000 | 2022-06-03 3:46PM EDT | 2024-01-19 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 291.42% |
| AMZN240621C04000000 | 2022-06-03 2:56PM EDT | 2024-06-21 | 142.00 | 130.00 | 146.00 | -6.22 | -4.20% | 14 | 79 | 399.63% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P04000000 | 2022-05-26 11:10AM EDT | 2022-08-19 | 1,779.62 | 1,544.65 | 1,562.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04000000 | 2022-05-12 3:34PM EDT | 2022-09-16 | 1,880.73 | 1,545.00 | 1,561.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04000000 | 2022-06-02 10:08AM EDT | 2022-10-21 | 1,581.03 | 1,545.50 | 1,562.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120P04000000 | 2022-05-24 12:08PM EDT | 2023-01-20 | 1,551.35 | 1,546.50 | 1,563.20 | 0.00 | - | 1 | 169 | 0.00% |
| AMZN230317P04000000 | 2022-05-24 12:20PM EDT | 2023-03-17 | 1,917.07 | 1,548.00 | 1,564.90 | 0.00 | - | 18 | 1 | 0.00% |
| AMZN230616P04000000 | 2022-05-19 11:13AM EDT | 2023-06-16 | 1,813.62 | 1,551.00 | 1,567.75 | 0.00 | - | 3 | 449 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 3:57PM EDT | 2023-09-15 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 3:51PM EDT | 2024-01-19 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240621P04000000 | 2022-05-31 11:13AM EDT | 2024-06-21 | 1,667.37 | 1,573.50 | 1,592.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
