Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4300.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C04300000 | 2022-06-01 9:41AM EDT | 2022-09-16 | 3.67 | 2.64 | 4.20 | 0.00 | - | 1 | 253 | 540.87% |
| AMZN221021C04300000 | 2022-06-03 2:09PM EDT | 2022-10-21 | 5.05 | 3.80 | 5.45 | -0.60 | -10.62% | 1 | 61 | 376.29% |
| AMZN230120C04300000 | 2022-06-03 10:41AM EDT | 2023-01-20 | 10.80 | 10.10 | 12.45 | -0.95 | -8.09% | 3 | 627 | 278.63% |
| AMZN230317C04300000 | 2022-06-03 11:07AM EDT | 2023-03-17 | 17.75 | 15.85 | 20.95 | -3.40 | -16.08% | 1 | 220 | 263.20% |
| AMZN230616C04300000 | 2022-06-01 2:13PM EDT | 2023-06-16 | 34.00 | 27.40 | 35.50 | 0.00 | - | 25 | 205 | 250.19% |
| AMZN230915C04300000 | 2022-05-25 9:42AM EDT | 2023-09-15 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 248.94% |
| AMZN240119C04300000 | 2022-05-31 1:10PM EDT | 2024-01-19 | 61.60 | 66.00 | 76.00 | 0.00 | - | 2 | 130 | 252.27% |
| AMZN240621C04300000 | 2022-06-01 3:48PM EDT | 2024-06-21 | 111.10 | 100.00 | 110.00 | 0.00 | - | 2 | 22 | 279.37% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P04300000 | 2022-05-12 10:48AM EDT | 2022-09-16 | 2,141.42 | 1,844.50 | 1,862.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P04300000 | 2022-04-28 9:56AM EDT | 2022-10-21 | 1,485.01 | 1,989.80 | 2,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P04300000 | 2022-05-31 1:17PM EDT | 2023-01-20 | 1,907.90 | 1,844.50 | 1,861.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230317P04300000 | 2022-05-19 3:15PM EDT | 2023-03-17 | 2,135.29 | 1,844.50 | 1,862.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04300000 | 2022-05-18 10:56AM EDT | 2023-06-16 | 2,088.20 | 1,846.00 | 1,862.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 9:42AM EDT | 2023-09-15 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04300000 | 2022-05-20 10:36AM EDT | 2024-01-19 | 2,112.23 | 1,847.50 | 1,864.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
