Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:89.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00089000 | 2022-12-09 3:59PM EST | 2022-12-16 | 2.63 | 2.60 | 2.65 | -0.92 | -25.92% | 10,696 | 7,061 | 52.44% |
| AMZN221223C00089000 | 2022-12-09 3:59PM EST | 2022-12-23 | 3.24 | 3.15 | 3.25 | -0.81 | -20.00% | 2,194 | 454 | 46.07% |
| AMZN221230C00089000 | 2022-12-09 3:58PM EST | 2022-12-30 | 3.69 | 3.65 | 3.75 | -0.91 | -19.78% | 303 | 681 | 43.51% |
| AMZN230106C00089000 | 2022-12-09 3:58PM EST | 2023-01-06 | 4.35 | 4.25 | 4.35 | -0.80 | -15.53% | 408 | 717 | 43.77% |
| AMZN230120C00089000 | 2022-12-09 3:57PM EST | 2023-01-20 | 5.43 | 5.40 | 5.45 | -0.77 | -12.42% | 427 | 5,609 | 44.90% |
| AMZN230317C00089000 | 2022-12-09 3:35PM EST | 2023-03-17 | 9.25 | 8.85 | 9.05 | -0.52 | -5.32% | 217 | 809 | 49.05% |
| AMZN230616C00089000 | 2022-12-09 2:47PM EST | 2023-06-16 | 12.55 | 12.30 | 12.55 | -0.71 | -5.35% | 11 | 566 | 49.17% |
| AMZN230915C00089000 | 2022-12-09 2:52PM EST | 2023-09-15 | 15.00 | 14.60 | 15.00 | +0.45 | +3.09% | 4 | 57 | 48.41% |
| AMZN240119C00089000 | 2022-12-09 2:54PM EST | 2024-01-19 | 17.85 | 17.35 | 17.85 | -0.15 | -0.83% | 19 | 1,334 | 48.02% |
| AMZN240621C00089000 | 2022-12-09 3:59PM EST | 2024-06-21 | 20.67 | 20.25 | 20.85 | +0.07 | +0.34% | 2 | 392 | 47.97% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00089000 | 2022-12-09 3:59PM EST | 2022-12-16 | 2.44 | 2.45 | 2.47 | +0.28 | +12.96% | 12,243 | 8,690 | 50.93% |
| AMZN221223P00089000 | 2022-12-09 3:59PM EST | 2022-12-23 | 2.97 | 2.94 | 2.97 | +0.30 | +11.24% | 649 | 2,033 | 43.36% |
| AMZN221230P00089000 | 2022-12-09 3:59PM EST | 2022-12-30 | 3.40 | 3.35 | 3.40 | +0.40 | +13.33% | 992 | 1,598 | 40.45% |
| AMZN230106P00089000 | 2022-12-09 3:52PM EST | 2023-01-06 | 4.00 | 3.85 | 3.95 | +0.55 | +15.94% | 203 | 253 | 40.63% |
| AMZN230113P00089000 | 2022-12-09 3:45PM EST | 2023-01-13 | 4.51 | 4.45 | 4.60 | +0.59 | +15.05% | 16 | 169 | 42.26% |
| AMZN230120P00089000 | 2022-12-09 3:59PM EST | 2023-01-20 | 4.85 | 4.80 | 4.95 | +0.54 | +12.53% | 378 | 7,138 | 41.49% |
| AMZN230317P00089000 | 2022-12-09 12:36PM EST | 2023-03-17 | 7.46 | 7.70 | 7.85 | +0.21 | +2.90% | 15 | 2,806 | 42.98% |
| AMZN230616P00089000 | 2022-12-09 12:31PM EST | 2023-06-16 | 9.91 | 10.00 | 10.20 | +0.16 | +1.64% | 15 | 2,132 | 40.23% |
| AMZN230915P00089000 | 2022-12-09 3:30PM EST | 2023-09-15 | 11.44 | 11.45 | 11.75 | +0.04 | +0.35% | 1 | 1,409 | 38.10% |
| AMZN240119P00089000 | 2022-12-08 1:11PM EST | 2024-01-19 | 12.82 | 12.75 | 13.20 | 0.00 | - | 14 | 1,993 | 35.57% |
| AMZN240621P00089000 | 2022-12-07 2:02PM EST | 2024-06-21 | 14.85 | 14.30 | 14.95 | 0.00 | - | 96 | 150 | 34.35% |
© 2022 Yahoo. All rights reserved.
