Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:4900.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C04900000 | 2022-06-03 3:34PM EDT | 2022-08-19 | 1.41 | 1.25 | 1.86 | -0.29 | -17.06% | 19 | 408 | 1,178.52% |
| AMZN220916C04900000 | 2022-06-03 3:11PM EDT | 2022-09-16 | 1.97 | 0.52 | 2.65 | -0.38 | -16.17% | 3 | 151 | 459.77% |
| AMZN221021C04900000 | 2022-06-03 3:53PM EDT | 2022-10-21 | 3.00 | 1.84 | 3.40 | -0.28 | -8.54% | 1 | 148 | 340.31% |
| AMZN230120C04900000 | 2022-06-03 2:57PM EDT | 2023-01-20 | 5.33 | 4.10 | 5.95 | -0.73 | -12.05% | 2 | 803 | 243.19% |
| AMZN230317C04900000 | 2022-06-03 1:21PM EDT | 2023-03-17 | 8.60 | 6.70 | 10.55 | -1.00 | -10.42% | 1 | 247 | 227.62% |
| AMZN230616C04900000 | 2022-06-03 10:58AM EDT | 2023-06-16 | 15.95 | 12.75 | 19.50 | -1.11 | -6.51% | 7 | 99 | 214.11% |
| AMZN230915C04900000 | 2022-06-02 11:23AM EDT | 2023-09-15 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 208.41% |
| AMZN240119C04900000 | 2022-06-02 3:17PM EDT | 2024-01-19 | 44.35 | 36.20 | 44.55 | 0.00 | - | 3 | 53 | 204.68% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P04900000 | 2022-04-29 12:29PM EDT | 2022-08-19 | 2,389.47 | 2,590.00 | 2,606.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04900000 | 2022-04-29 9:51AM EDT | 2022-09-16 | 2,364.20 | 2,589.80 | 2,607.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P04900000 | 2022-04-28 2:35PM EDT | 2022-10-21 | 1,999.68 | 2,589.80 | 2,607.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230120P04900000 | 2022-05-25 9:58AM EDT | 2023-01-20 | 2,794.40 | 2,444.40 | 2,461.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230317P04900000 | 2022-05-10 9:30AM EDT | 2023-03-17 | 2,672.44 | 2,444.00 | 2,461.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P04900000 | 2022-04-01 11:59AM EDT | 2023-06-16 | 1,644.12 | 2,405.50 | 2,424.50 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 2023-09-15 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P04900000 | 2022-06-02 3:45PM EDT | 2024-01-19 | 2,398.24 | 2,444.00 | 2,460.75 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
