Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-Market:
Strike:95.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00095000 | 2022-11-25 12:59PM EST | 2022-12-02 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12,641 | 10,772 | 3.13% |
| AMZN221209C00095000 | 2022-11-25 12:59PM EST | 2022-12-09 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,736 | 2,980 | 3.13% |
| AMZN221216C00095000 | 2022-11-25 12:59PM EST | 2022-12-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,207 | 51,812 | 1.56% |
| AMZN221223C00095000 | 2022-11-25 12:56PM EST | 2022-12-23 | 3.70 | 0.00 | 0.00 | 0.00 | - | 210 | 1,233 | 1.56% |
| AMZN221230C00095000 | 2022-11-25 12:48PM EST | 2022-12-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 131 | 940 | 1.56% |
| AMZN230106C00095000 | 2022-11-25 12:47PM EST | 2023-01-06 | 4.75 | 0.00 | 0.00 | 0.00 | - | 160 | 66 | 1.56% |
| AMZN230120C00095000 | 2022-11-25 12:59PM EST | 2023-01-20 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2,832 | 30,822 | 1.56% |
| AMZN230217C00095000 | 2022-11-25 12:44PM EST | 2023-02-17 | 8.26 | 0.00 | 0.00 | 0.00 | - | 345 | 8,051 | 0.78% |
| AMZN230317C00095000 | 2022-11-25 12:55PM EST | 2023-03-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 427 | 2,626 | 0.78% |
| AMZN230421C00095000 | 2022-11-25 12:45PM EST | 2023-04-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 86 | 3,015 | 0.78% |
| AMZN230616C00095000 | 2022-11-25 12:59PM EST | 2023-06-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 711 | 2,294 | 0.78% |
| AMZN230721C00095000 | 2022-11-25 12:27PM EST | 2023-07-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 71 | 905 | 0.78% |
| AMZN230915C00095000 | 2022-11-25 9:54AM EST | 2023-09-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.39% |
| AMZN231020C00095000 | 2022-11-23 10:46AM EST | 2023-10-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.39% |
| AMZN240119C00095000 | 2022-11-25 12:58PM EST | 2024-01-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 338 | 2,994 | 0.39% |
| AMZN240621C00095000 | 2022-11-25 10:39AM EST | 2024-06-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 17,979 | 0.39% |
| AMZN250117C00095000 | 2022-11-25 12:37PM EST | 2025-01-17 | 25.11 | 0.00 | 0.00 | 0.00 | - | 6 | 880 | 0.39% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00095000 | 2022-11-25 12:59PM EST | 2022-12-02 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,630 | 3,339 | 0.00% |
| AMZN221209P00095000 | 2022-11-25 12:59PM EST | 2022-12-09 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1,264 | 1,999 | 0.00% |
| AMZN221216P00095000 | 2022-11-25 12:59PM EST | 2022-12-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,283 | 47,374 | 0.00% |
| AMZN221223P00095000 | 2022-11-25 12:39PM EST | 2022-12-23 | 4.65 | 0.00 | 0.00 | 0.00 | - | 88 | 559 | 0.00% |
| AMZN221230P00095000 | 2022-11-25 12:58PM EST | 2022-12-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 34 | 1,031 | 0.00% |
| AMZN230106P00095000 | 2022-11-25 12:56PM EST | 2023-01-06 | 5.66 | 0.00 | 0.00 | 0.00 | - | 207 | 125 | 0.00% |
| AMZN230120P00095000 | 2022-11-25 12:47PM EST | 2023-01-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 125 | 22,533 | 0.00% |
| AMZN230217P00095000 | 2022-11-25 12:55PM EST | 2023-02-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 539 | 19,495 | 0.00% |
| AMZN230317P00095000 | 2022-11-25 12:59PM EST | 2023-03-17 | 9.29 | 0.00 | 0.00 | 0.00 | - | 248 | 7,224 | 0.00% |
| AMZN230421P00095000 | 2022-11-25 12:57PM EST | 2023-04-21 | 10.08 | 0.00 | 0.00 | 0.00 | - | 32 | 9,440 | 0.00% |
| AMZN230616P00095000 | 2022-11-25 10:54AM EST | 2023-06-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6,847 | 0.00% |
| AMZN230721P00095000 | 2022-11-25 12:13PM EST | 2023-07-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 19 | 2,637 | 0.00% |
| AMZN230915P00095000 | 2022-11-25 11:09AM EST | 2023-09-15 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 4,593 | 0.00% |
| AMZN231020P00095000 | 2022-11-23 10:46AM EST | 2023-10-20 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| AMZN240119P00095000 | 2022-11-25 12:21PM EST | 2024-01-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 307 | 10,369 | 0.00% |
| AMZN240621P00095000 | 2022-11-23 11:16AM EST | 2024-06-21 | 15.81 | 0.00 | 0.00 | 0.00 | - | 4 | 20,661 | 0.00% |
| AMZN250117P00095000 | 2022-11-25 11:32AM EST | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,669 | 0.00% |
© 2022 Yahoo. All rights reserved.
