Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4200.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C04200000 | 2022-06-03 3:15PM EDT | 2022-09-16 | 3.90 | 3.80 | 4.50 | -0.77 | -16.49% | 13 | 1,091 | 553.08% |
| AMZN221021C04200000 | 2022-06-02 3:58PM EDT | 2022-10-21 | 6.92 | 4.55 | 6.20 | 0.00 | - | 2 | 99 | 383.08% |
| AMZN230120C04200000 | 2022-06-03 10:39AM EDT | 2023-01-20 | 12.40 | 12.05 | 14.45 | -0.76 | -5.78% | 2 | 919 | 286.12% |
| AMZN230317C04200000 | 2022-06-01 9:52AM EDT | 2023-03-17 | 24.40 | 18.55 | 23.90 | 0.00 | - | 5 | 103 | 270.67% |
| AMZN230616C04200000 | 2022-06-03 3:56PM EDT | 2023-06-16 | 38.00 | 31.95 | 40.00 | -3.00 | -7.32% | 2 | 98 | 258.84% |
| AMZN230915C04200000 | 2022-06-01 3:58PM EDT | 2023-09-15 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 258.67% |
| AMZN240119C04200000 | 2022-06-01 3:21PM EDT | 2024-01-19 | 85.27 | 74.00 | 83.50 | 0.00 | - | 3 | 401 | 264.53% |
| AMZN240621C04200000 | 2022-06-03 10:21AM EDT | 2024-06-21 | 114.73 | 107.00 | 123.00 | -7.62 | -6.23% | 1 | 32 | 303.56% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 2022-09-16 | 1,777.77 | 1,761.75 | 1,771.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 2022-10-21 | 1,993.82 | 1,745.00 | 1,762.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P04200000 | 2022-05-09 11:03AM EDT | 2023-01-20 | 1,984.68 | 1,745.00 | 1,761.95 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230317P04200000 | 2022-05-31 1:19PM EDT | 2023-03-17 | 1,808.09 | 1,745.50 | 1,762.35 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 2023-06-16 | 1,857.20 | 1,747.00 | 1,763.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 2023-09-15 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240119P04200000 | 2022-06-03 9:30AM EDT | 2024-01-19 | 1,726.60 | 1,750.50 | 1,767.45 | -58.35 | -3.27% | 1 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
