Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03500000 | 2022-06-03 3:20PM EDT | 2022-08-19 | 9.25 | 8.65 | 9.85 | -3.00 | -24.49% | 221 | 390 | 1,291.99% |
| AMZN220916C03500000 | 2022-06-03 3:57PM EDT | 2022-09-16 | 13.80 | 14.00 | 14.10 | -4.55 | -24.80% | 76 | 2,090 | 587.57% |
| AMZN221021C03500000 | 2022-06-03 3:57PM EDT | 2022-10-21 | 21.80 | 20.15 | 22.65 | -3.85 | -15.01% | 83 | 942 | 451.94% |
| AMZN221118C03500000 | 2022-06-02 3:56PM EDT | 2022-11-18 | 37.62 | 29.45 | 32.30 | 0.00 | - | 114 | 107 | 418.00% |
| AMZN230120C03500000 | 2022-06-03 3:52PM EDT | 2023-01-20 | 45.95 | 44.70 | 48.45 | -7.05 | -13.30% | 27 | 3,804 | 368.29% |
| AMZN230317C03500000 | 2022-06-03 3:51PM EDT | 2023-03-17 | 65.00 | 60.95 | 68.70 | -10.50 | -13.91% | 13 | 224 | 358.66% |
| AMZN230616C03500000 | 2022-06-02 1:59PM EDT | 2023-06-16 | 108.00 | 89.50 | 99.50 | 0.00 | - | 12 | 683 | 364.62% |
| AMZN230915C03500000 | 2022-06-03 2:31PM EDT | 2023-09-15 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 421.57% |
| AMZN240119C03500000 | 2022-06-03 1:12PM EDT | 2024-01-19 | 169.30 | 163.50 | 177.00 | -23.30 | -12.10% | 3 | 896 | 0.00% |
| AMZN240621C03500000 | 2022-06-03 3:57PM EDT | 2024-06-21 | 228.00 | 210.00 | 229.50 | -11.83 | -4.93% | 12 | 87 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03500000 | 2022-05-31 12:24PM EDT | 2022-08-19 | 1,125.87 | 1,048.00 | 1,064.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220916P03500000 | 2022-06-03 11:08AM EDT | 2022-09-16 | 1,076.68 | 1,050.50 | 1,067.55 | -351.88 | -24.63% | 2 | 1,328 | 0.00% |
| AMZN221021P03500000 | 2022-06-01 3:18PM EDT | 2022-10-21 | 1,039.20 | 1,054.00 | 1,070.75 | -4.62 | -0.44% | 1 | 163 | 0.00% |
| AMZN221118P03500000 | 2022-06-03 10:33AM EDT | 2022-11-18 | 1,068.51 | 1,059.00 | 1,076.05 | +50.06 | +4.92% | 2 | 75 | 0.00% |
| AMZN230120P03500000 | 2022-06-03 3:12PM EDT | 2023-01-20 | 1,075.01 | 1,065.00 | 1,080.50 | +47.01 | +4.57% | 7 | 2,933 | 0.00% |
| AMZN230317P03500000 | 2022-05-24 12:20PM EDT | 2023-03-17 | 1,425.60 | 1,072.50 | 1,089.15 | 0.00 | - | 20 | 244 | 0.00% |
| AMZN230616P03500000 | 2022-06-02 11:18AM EDT | 2023-06-16 | 1,099.13 | 1,083.50 | 1,100.25 | 0.00 | - | 1 | 166 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 2:25PM EDT | 2023-09-15 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN240119P03500000 | 2022-06-03 1:57PM EDT | 2024-01-19 | 1,128.55 | 1,111.00 | 1,128.20 | -78.99 | -6.54% | 2 | 399 | 0.00% |
| AMZN240621P03500000 | 2022-06-03 3:56PM EDT | 2024-06-21 | 1,136.27 | 1,132.00 | 1,151.45 | -35.56 | -3.03% | 1 | 50 | 0.00% |
© 2022 Yahoo. All rights reserved.
