Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:4000.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C04000000 | 2022-06-03 2:58PM EST | 2023-01-20 | 18.00 | 18.00 | 19.00 | -2.70 | -13.04% | 113 | 2,624 | 668.55% |
| AMZN230317C04000000 | 2022-06-03 9:11AM EST | 2023-03-17 | 29.50 | 27.00 | 31.50 | -2.02 | -6.41% | 1 | 509 | 506.75% |
| AMZN230616C04000000 | 2022-06-03 2:14PM EST | 2023-06-16 | 46.00 | 42.00 | 50.50 | -7.60 | -14.18% | 103 | 896 | 435.40% |
| AMZN230915C04000000 | 2022-06-03 11:35AM EST | 2023-09-15 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 451.87% |
| AMZN240119C04000000 | 2022-06-03 2:46PM EST | 2024-01-19 | 97.00 | 92.50 | 102.00 | -15.60 | -13.85% | 6 | 823 | 0.00% |
| AMZN240621C04000000 | 2022-06-03 1:56PM EST | 2024-06-21 | 142.00 | 130.00 | 146.00 | -6.22 | -4.20% | 14 | 79 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P04000000 | 2022-05-24 11:08AM EST | 2023-01-20 | 1,551.35 | 1,546.50 | 1,563.20 | 0.00 | - | 1 | 169 | 0.00% |
| AMZN230317P04000000 | 2022-05-24 11:20AM EST | 2023-03-17 | 1,917.07 | 1,548.00 | 1,564.90 | 0.00 | - | 18 | 1 | 0.00% |
| AMZN230616P04000000 | 2022-05-19 10:13AM EST | 2023-06-16 | 1,813.62 | 1,551.00 | 1,567.75 | 0.00 | - | 3 | 449 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 2:57PM EST | 2023-09-15 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN240119P04000000 | 2022-06-03 2:51PM EST | 2024-01-19 | 1,572.30 | 1,559.50 | 1,576.10 | -277.70 | -15.01% | 2 | 154 | 0.00% |
| AMZN240621P04000000 | 2022-05-31 10:13AM EST | 2024-06-21 | 1,667.37 | 1,573.50 | 1,592.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
