Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:4700.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C04700000 | 2022-05-31 2:02PM EDT | 2022-08-19 | 1.98 | 1.50 | 2.24 | 0.00 | - | 1 | 108 | 1,193.55% |
| AMZN220916C04700000 | 2022-05-31 11:33AM EDT | 2022-09-16 | 1.23 | 0.83 | 3.10 | 0.00 | - | 1 | 57 | 467.33% |
| AMZN221021C04700000 | 2022-06-03 3:58PM EDT | 2022-10-21 | 3.40 | 3.30 | 3.85 | -0.45 | -11.69% | 32 | 141 | 351.46% |
| AMZN230120C04700000 | 2022-06-03 12:21PM EDT | 2023-01-20 | 6.54 | 5.30 | 7.30 | -0.66 | -9.17% | 3 | 895 | 249.57% |
| AMZN230317C04700000 | 2022-06-03 3:28PM EDT | 2023-03-17 | 11.20 | 11.00 | 12.80 | -0.80 | -6.67% | 10 | 108 | 239.04% |
| AMZN230616C04700000 | 2022-06-01 1:18PM EDT | 2023-06-16 | 19.50 | 16.40 | 23.40 | 0.00 | - | 5 | 98 | 222.20% |
| AMZN230915C04700000 | 2022-06-02 3:15PM EDT | 2023-09-15 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 217.34% |
| AMZN240119C04700000 | 2022-05-31 11:41AM EDT | 2024-01-19 | 35.87 | 43.60 | 52.60 | 0.00 | - | 1 | 243 | 214.86% |
| AMZN240621C04700000 | 2022-06-03 2:28PM EDT | 2024-06-21 | 72.00 | 69.00 | 79.00 | -9.00 | -11.11% | 7 | 217 | 222.86% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P04700000 | 2022-04-21 1:00PM EDT | 2022-08-19 | 1,688.84 | 2,541.95 | 2,554.10 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P04700000 | 2022-04-19 3:02PM EDT | 2022-09-16 | 1,558.57 | 2,549.55 | 2,558.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04700000 | 2022-04-28 2:35PM EDT | 2022-10-21 | 1,800.53 | 2,389.80 | 2,407.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P04700000 | 2022-05-25 1:55PM EDT | 2023-01-20 | 2,572.76 | 2,245.00 | 2,261.60 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230317P04700000 | 2022-05-06 1:08PM EDT | 2023-03-17 | 2,378.57 | 2,244.00 | 2,261.80 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230616P04700000 | 2022-05-13 3:38PM EDT | 2023-06-16 | 2,449.53 | 2,244.00 | 2,261.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 1:07PM EDT | 2023-09-15 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04700000 | 2022-05-31 11:41AM EDT | 2024-01-19 | 2,334.59 | 2,244.00 | 2,261.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P04700000 | 2022-05-31 11:41AM EDT | 2024-06-21 | 2,335.30 | 2,247.00 | 2,265.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
