Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:87.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00087000 | 2022-08-01 9:41AM EST | 2022-12-16 | 52.86 | 54.90 | 55.45 | 0.00 | - | - | 6 | 700.34% |
| AMZN230120C00087000 | 2022-07-08 12:56PM EST | 2023-01-20 | 33.65 | 54.95 | 55.45 | 0.00 | - | - | 2,160 | 415.67% |
| AMZN230317C00087000 | 2022-08-09 8:30AM EST | 2023-03-17 | 55.00 | 56.70 | 57.40 | 0.00 | - | 9 | 252 | 304.33% |
| AMZN230616C00087000 | 2022-08-08 12:01PM EST | 2023-06-16 | 57.85 | 58.30 | 59.05 | 0.00 | - | - | 418 | 233.90% |
| AMZN230915C00087000 | 2022-08-10 11:06AM EST | 2023-09-15 | 61.74 | 59.95 | 60.90 | +17.94 | +40.96% | 1 | 102 | 202.11% |
| AMZN240119C00087000 | 2022-08-05 2:35PM EST | 2024-01-19 | 62.20 | 62.10 | 62.85 | 0.00 | - | - | 1,503 | 177.11% |
| AMZN240621C00087000 | 2022-08-09 2:52PM EST | 2024-06-21 | 62.10 | 64.45 | 65.20 | 0.00 | - | 7 | 46 | 159.79% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00087000 | 2022-08-09 9:40AM EST | 2022-12-16 | 0.89 | 0.72 | 0.74 | 0.00 | - | 13 | 606 | 35.08% |
| AMZN230120P00087000 | 2022-08-10 10:25AM EST | 2023-01-20 | 0.93 | 0.99 | 1.01 | -0.10 | -9.71% | 20 | 3,738 | 23.58% |
| AMZN230317P00087000 | 2022-08-04 12:07PM EST | 2023-03-17 | 1.63 | 1.60 | 1.63 | 0.00 | - | 1 | 2,566 | 20.55% |
| AMZN230616P00087000 | 2022-08-09 1:01PM EST | 2023-06-16 | 2.74 | 2.48 | 2.54 | 0.00 | - | 360 | 1,545 | 19.20% |
| AMZN230915P00087000 | 2022-08-04 2:54PM EST | 2023-09-15 | 3.20 | 3.15 | 3.40 | 0.00 | - | - | 508 | 18.91% |
| AMZN240119P00087000 | 2022-08-11 12:59PM EST | 2024-01-19 | 4.20 | 4.20 | 4.35 | +0.20 | +5.00% | 12 | 6,504 | 18.48% |
| AMZN240621P00087000 | 2022-07-28 9:37AM EST | 2024-06-21 | 8.14 | 5.35 | 5.60 | 0.00 | - | - | 3 | 18.75% |
© 2022 Yahoo. All rights reserved.
