Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:5000.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C05000000 | 2022-06-03 2:57PM EST | 2023-01-20 | 5.30 | 4.55 | 5.45 | +0.22 | +4.33% | 64 | 2,085 | 535.74% |
| AMZN230317C05000000 | 2022-06-03 9:44AM EST | 2023-03-17 | 7.68 | 5.90 | 9.70 | -1.14 | -12.93% | 2 | 169 | 385.01% |
| AMZN230616C05000000 | 2022-06-03 2:59PM EST | 2023-06-16 | 14.83 | 12.30 | 18.00 | -0.17 | -1.13% | 49 | 730 | 318.41% |
| AMZN230915C05000000 | 2022-06-03 1:12PM EST | 2023-09-15 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 290.89% |
| AMZN240119C05000000 | 2022-06-03 12:49PM EST | 2024-01-19 | 37.09 | 33.05 | 41.05 | -1.98 | -5.07% | 7 | 474 | 279.59% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P05000000 | 2022-05-26 2:51PM EST | 2023-01-20 | 2,769.92 | 2,545.00 | 2,561.95 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230317P05000000 | 2022-05-06 12:49PM EST | 2023-03-17 | 2,700.25 | 2,545.00 | 2,561.75 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230616P05000000 | 2022-05-16 9:16AM EST | 2023-06-16 | 2,756.55 | 2,544.00 | 2,561.75 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN230915P05000000 | 2022-05-15 11:02PM EST | 2023-09-15 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
| AMZN240119P05000000 | 2022-06-02 8:49AM EST | 2024-01-19 | 2,572.68 | 2,544.00 | 2,560.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
