Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3800.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C03800000 | 2022-06-03 3:45PM EDT | 2022-08-19 | 4.91 | 4.20 | 5.55 | -1.09 | -18.17% | 4 | 232 | 1,183.11% |
| AMZN220916C03800000 | 2022-06-03 3:34PM EDT | 2022-09-16 | 7.25 | 6.35 | 8.00 | -1.90 | -20.77% | 5 | 451 | 528.13% |
| AMZN221021C03800000 | 2022-06-01 2:16PM EDT | 2022-10-21 | 14.00 | 11.00 | 12.15 | 0.00 | - | 7 | 94 | 403.31% |
| AMZN221118C03800000 | 2022-06-03 3:07PM EDT | 2022-11-18 | 17.48 | 15.70 | 18.00 | -3.22 | -15.56% | 18 | 70 | 366.66% |
| AMZN230120C03800000 | 2022-06-03 3:20PM EDT | 2023-01-20 | 26.00 | 24.00 | 27.00 | -4.56 | -14.92% | 7 | 2,256 | 313.90% |
| AMZN230317C03800000 | 2022-06-02 2:58PM EDT | 2023-03-17 | 43.57 | 35.70 | 42.50 | 0.00 | - | 8 | 120 | 303.49% |
| AMZN230616C03800000 | 2022-06-03 3:13PM EDT | 2023-06-16 | 62.13 | 55.75 | 65.50 | -7.49 | -10.76% | 1 | 183 | 295.83% |
| AMZN230915C03800000 | 2022-06-02 12:10PM EDT | 2023-09-15 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 308.40% |
| AMZN240119C03800000 | 2022-06-02 9:30AM EDT | 2024-01-19 | 120.38 | 115.40 | 128.35 | 0.00 | - | 1 | 232 | 348.10% |
| AMZN240621C03800000 | 2022-06-03 9:38AM EDT | 2024-06-21 | 175.00 | 158.00 | 174.00 | +6.23 | +3.69% | 1 | 27 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P03800000 | 2022-05-23 2:07PM EDT | 2022-08-19 | 1,669.85 | 1,345.50 | 1,362.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P03800000 | 2022-05-24 1:22PM EDT | 2022-09-16 | 1,745.07 | 1,345.50 | 1,362.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021P03800000 | 2022-06-02 1:14PM EDT | 2022-10-21 | 1,319.61 | 1,346.50 | 1,363.30 | 0.00 | - | 30 | 13 | 0.00% |
| AMZN221118P03800000 | 2022-06-02 10:36AM EDT | 2022-11-18 | 1,377.37 | 1,348.50 | 1,365.25 | 0.00 | - | 30 | 16 | 0.00% |
| AMZN230120P03800000 | 2022-06-01 3:39PM EDT | 2023-01-20 | 1,347.05 | 1,350.00 | 1,367.20 | 0.00 | - | 8 | 56 | 0.00% |
| AMZN230317P03800000 | 2022-05-27 9:34AM EDT | 2023-03-17 | 1,538.28 | 1,353.50 | 1,370.55 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 9:30AM EDT | 2023-06-16 | 1,613.43 | 1,359.00 | 1,376.10 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 2:48PM EDT | 2023-09-15 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN240119P03800000 | 2022-06-03 3:53PM EDT | 2024-01-19 | 1,383.95 | 1,374.00 | 1,390.85 | +28.28 | +2.09% | 2 | 58 | 0.00% |
| AMZN240621P03800000 | 2022-06-03 3:56PM EDT | 2024-06-21 | 1,394.15 | 1,391.50 | 1,410.50 | -17.02 | -1.21% | 3 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
