Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3550.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03550000 | 2022-06-03 3:35PM EDT | 2022-08-19 | 8.14 | 7.80 | 8.95 | -2.56 | -23.93% | 1 | 54 | 1,273.14% |
| AMZN220916C03550000 | 2022-06-03 3:12PM EDT | 2022-09-16 | 12.75 | 11.05 | 13.40 | -1.30 | -9.25% | 8 | 271 | 573.17% |
| AMZN221118C03550000 | 2022-06-03 9:51AM EDT | 2022-11-18 | 27.30 | 26.45 | 29.20 | -6.07 | -18.19% | 9 | 199 | 407.57% |
| AMZN230120C03550000 | 2022-06-03 2:22PM EDT | 2023-01-20 | 42.60 | 38.70 | 44.20 | -5.75 | -11.89% | 2 | 854 | 355.39% |
| AMZN230616C03550000 | 2022-05-27 2:15PM EDT | 2023-06-16 | 51.66 | 83.00 | 93.00 | 0.00 | - | 5 | 148 | 349.75% |
| AMZN230915C03550000 | 2022-05-24 10:19AM EDT | 2023-09-15 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 388.46% |
| AMZN240119C03550000 | 2022-06-01 12:28PM EDT | 2024-01-19 | 164.50 | 154.30 | 168.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN240621C03550000 | 2022-06-01 2:57PM EDT | 2024-06-21 | 217.12 | 200.05 | 219.50 | 0.00 | - | 2 | 19 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03550000 | 2022-05-06 12:23PM EDT | 2022-08-19 | 1,225.90 | 1,097.50 | 1,113.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03550000 | 2022-06-01 3:25PM EDT | 2022-09-16 | 1,094.15 | 1,099.00 | 1,116.20 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN221118P03550000 | 2022-06-03 10:30AM EDT | 2022-11-18 | 1,110.70 | 1,106.50 | 1,123.50 | +36.60 | +3.41% | 2 | 61 | 0.00% |
| AMZN230120P03550000 | 2022-06-03 9:55AM EDT | 2023-01-20 | 1,084.91 | 1,111.50 | 1,127.50 | -24.59 | -2.22% | 4 | 325 | 0.00% |
| AMZN230616P03550000 | 2022-05-19 12:17PM EDT | 2023-06-16 | 1,371.40 | 1,128.00 | 1,144.90 | 0.00 | - | 6 | 35 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 1:30PM EDT | 2023-09-15 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240119P03550000 | 2022-06-03 3:28PM EDT | 2024-01-19 | 1,167.50 | 1,153.50 | 1,170.55 | -37.83 | -3.14% | 4 | 162 | 0.00% |
| AMZN240621P03550000 | 2022-06-02 3:32PM EDT | 2024-06-21 | 1,143.47 | 1,174.50 | 1,193.00 | 0.00 | - | 2 | 65 | 0.00% |
© 2022 Yahoo. All rights reserved.
