Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:71.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00071000 | 2022-12-09 12:47PM EST | 2022-12-16 | 18.75 | 17.85 | 18.55 | -0.55 | -2.85% | 7 | 30 | 86.91% |
| AMZN230120C00071000 | 2022-11-29 10:26AM EST | 2023-01-20 | 23.56 | 18.85 | 19.30 | 0.00 | - | 1 | 739 | 58.40% |
| AMZN230317C00071000 | 2022-11-15 2:48PM EST | 2023-03-17 | 30.60 | 21.00 | 21.50 | 0.00 | - | 5 | 123 | 58.58% |
| AMZN230616C00071000 | 2022-12-09 11:15AM EST | 2023-06-16 | 24.26 | 23.50 | 24.15 | +0.86 | +3.68% | 1 | 942 | 56.30% |
| AMZN230915C00071000 | 2022-11-11 1:23PM EST | 2023-09-15 | 36.38 | 25.60 | 26.00 | 0.00 | - | 3 | 578 | 54.57% |
| AMZN240119C00071000 | 2022-11-28 1:15PM EST | 2024-01-19 | 33.00 | 27.95 | 28.40 | 0.00 | - | 2 | 1,004 | 53.39% |
| AMZN240621C00071000 | 2022-12-09 2:22PM EST | 2024-06-21 | 31.17 | 29.85 | 31.35 | +0.92 | +3.04% | 12 | 177 | 52.39% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00071000 | 2022-12-09 3:53PM EST | 2022-12-16 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 27 | 7,597 | 70.31% |
| AMZN230120P00071000 | 2022-12-09 3:56PM EST | 2023-01-20 | 0.60 | 0.59 | 0.61 | +0.06 | +11.11% | 3,407 | 6,510 | 50.78% |
| AMZN230317P00071000 | 2022-12-09 11:59AM EST | 2023-03-17 | 2.09 | 2.17 | 2.25 | 0.00 | - | 20 | 770 | 50.54% |
| AMZN230616P00071000 | 2022-12-08 1:41PM EST | 2023-06-16 | 3.70 | 3.85 | 3.95 | 0.00 | - | 120 | 1,461 | 46.72% |
| AMZN230915P00071000 | 2022-11-14 12:04PM EST | 2023-09-15 | 3.90 | 4.95 | 5.10 | 0.00 | - | 71 | 1,284 | 43.52% |
| AMZN240119P00071000 | 2022-12-09 3:37PM EST | 2024-01-19 | 6.18 | 6.15 | 6.35 | -0.25 | -3.89% | 1 | 786 | 40.61% |
| AMZN240621P00071000 | 2022-12-07 3:24PM EST | 2024-06-21 | 7.66 | 7.20 | 7.75 | 0.00 | - | 12 | 610 | 38.73% |
© 2022 Yahoo. All rights reserved.
