Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:76.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C00076000 | 2022-07-06 1:02PM EST | 2023-01-20 | 41.58 | 65.25 | 65.80 | 0.00 | - | - | 1,388 | 504.49% |
| AMZN230317C00076000 | 2022-08-05 11:52AM EST | 2023-03-17 | 67.85 | 66.65 | 67.30 | 0.00 | - | - | 25 | 366.36% |
| AMZN230616C00076000 | 2022-08-08 11:51AM EST | 2023-06-16 | 67.75 | 68.05 | 68.80 | 0.00 | - | - | 421 | 280.88% |
| AMZN230915C00076000 | 2022-08-05 11:51AM EST | 2023-09-15 | 70.35 | 69.15 | 70.05 | 0.00 | - | - | 63 | 239.91% |
| AMZN240119C00076000 | 2022-07-20 9:42AM EST | 2024-01-19 | 54.25 | 70.85 | 71.70 | 0.00 | - | - | 863 | 209.03% |
| AMZN240621C00076000 | 2022-07-15 9:21AM EST | 2024-06-21 | 48.00 | 72.85 | 73.85 | 0.00 | - | - | 95 | 188.27% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00076000 | 2022-08-03 2:46PM EST | 2022-12-16 | 0.43 | 0.37 | 0.39 | 0.00 | - | 10 | 71 | 61.87% |
| AMZN230120P00076000 | 2022-07-29 11:27AM EST | 2023-01-20 | 0.64 | 0.52 | 0.54 | 0.00 | - | - | 1,694 | 39.99% |
| AMZN230317P00076000 | 2022-08-08 11:51AM EST | 2023-03-17 | 0.96 | 0.90 | 0.93 | 0.00 | - | - | 330 | 32.62% |
| AMZN230616P00076000 | 2022-08-09 12:28PM EST | 2023-06-16 | 1.66 | 1.48 | 1.53 | 0.00 | - | 180 | 410 | 28.37% |
| AMZN230915P00076000 | 2022-07-18 1:15PM EST | 2023-09-15 | 3.95 | 1.94 | 2.11 | 0.00 | - | - | 866 | 26.51% |
| AMZN240119P00076000 | 2022-08-03 11:42AM EST | 2024-01-19 | 2.80 | 2.66 | 2.83 | 0.00 | - | 20 | 572 | 24.99% |
| AMZN240621P00076000 | 2022-07-06 2:43PM EST | 2024-06-21 | 6.10 | 3.45 | 3.70 | 0.00 | - | - | 242 | 24.08% |
© 2022 Yahoo. All rights reserved.
