Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:4600.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C04600000 | 2022-06-03 3:58PM EDT | 2022-08-19 | 1.90 | 1.90 | 2.00 | -0.59 | -23.69% | 2 | 149 | 2,674.02% |
| AMZN220916C04600000 | 2022-05-31 1:43PM EDT | 2022-09-16 | 1.78 | 1.01 | 3.35 | 0.00 | - | 21 | 174 | 503.32% |
| AMZN221021C04600000 | 2022-06-03 3:44PM EDT | 2022-10-21 | 3.90 | 3.80 | 4.15 | -0.52 | -11.76% | 62 | 120 | 366.58% |
| AMZN230120C04600000 | 2022-06-03 3:44PM EDT | 2023-01-20 | 7.40 | 6.15 | 8.25 | -0.98 | -11.69% | 4 | 620 | 257.53% |
| AMZN230317C04600000 | 2022-06-03 3:53PM EDT | 2023-03-17 | 13.30 | 12.30 | 14.25 | -0.20 | -1.48% | 26 | 359 | 245.79% |
| AMZN230616C04600000 | 2022-06-03 10:30AM EDT | 2023-06-16 | 22.00 | 18.35 | 25.85 | -2.50 | -10.20% | 1 | 71 | 228.57% |
| AMZN230915C04600000 | 2022-06-03 2:12PM EDT | 2023-09-15 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 224.54% |
| AMZN240119C04600000 | 2022-05-31 3:29PM EDT | 2024-01-19 | 48.50 | 48.25 | 57.50 | 0.00 | - | 6 | 122 | 222.56% |
| AMZN240621C04600000 | 2022-06-02 11:11AM EDT | 2024-06-21 | 82.52 | 76.00 | 85.50 | 0.00 | - | 5 | 33 | 233.14% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P04600000 | 2022-04-29 12:29PM EDT | 2022-08-19 | 2,089.43 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04600000 | 2022-04-27 10:39AM EDT | 2022-09-16 | 1,827.99 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04600000 | 2022-05-06 10:32AM EDT | 2022-10-21 | 2,290.89 | 2,145.00 | 2,162.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P04600000 | 2022-05-06 3:25PM EDT | 2023-01-20 | 2,337.21 | 2,144.50 | 2,161.80 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230317P04600000 | 2022-05-11 2:34PM EDT | 2023-03-17 | 2,481.23 | 2,145.50 | 2,161.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 2,470.16 | 2,144.50 | 2,161.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 2023-09-15 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119P04600000 | 2022-05-31 11:50AM EDT | 2024-01-19 | 2,224.78 | 2,144.50 | 2,161.05 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 2024-06-21 | 2,491.12 | 2,149.00 | 2,167.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
