Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4500.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C04500000 | 2022-06-03 2:16PM EDT | 2022-08-19 | 2.10 | 1.50 | 2.20 | -0.40 | -16.00% | 6 | 742 | 766.21% |
| AMZN220916C04500000 | 2022-06-03 3:11PM EDT | 2022-09-16 | 2.70 | 2.14 | 3.00 | -0.70 | -20.59% | 74 | 764 | 437.06% |
| AMZN221021C04500000 | 2022-06-03 3:15PM EDT | 2022-10-21 | 4.30 | 4.00 | 4.50 | +0.40 | +10.26% | 7 | 97 | 341.60% |
| AMZN230120C04500000 | 2022-06-03 2:35PM EDT | 2023-01-20 | 8.43 | 7.20 | 9.00 | -0.57 | -6.33% | 7 | 2,311 | 253.62% |
| AMZN230317C04500000 | 2022-06-02 2:26PM EDT | 2023-03-17 | 16.05 | 11.55 | 16.00 | 0.00 | - | 5 | 222 | 241.37% |
| AMZN230616C04500000 | 2022-06-03 3:58PM EDT | 2023-06-16 | 25.00 | 21.20 | 28.75 | -2.89 | -10.36% | 6 | 810 | 231.22% |
| AMZN230915C04500000 | 2022-06-03 11:54AM EDT | 2023-09-15 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 228.74% |
| AMZN240119C04500000 | 2022-06-03 3:56PM EDT | 2024-01-19 | 59.90 | 53.35 | 62.95 | -6.00 | -9.10% | 10 | 998 | 228.56% |
| AMZN240621C04500000 | 2022-06-03 11:06AM EDT | 2024-06-21 | 84.50 | 83.00 | 93.00 | -6.12 | -6.75% | 1 | 143 | 243.28% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P04500000 | 2022-04-29 12:27PM EDT | 2022-08-19 | 1,991.44 | 2,189.80 | 2,207.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04500000 | 2022-05-24 3:57PM EDT | 2022-09-16 | 2,422.50 | 2,044.50 | 2,062.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN221021P04500000 | 2022-04-28 2:43PM EDT | 2022-10-21 | 1,599.00 | 2,189.80 | 2,207.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230120P04500000 | 2022-05-09 3:54PM EDT | 2023-01-20 | 2,332.85 | 2,044.05 | 2,061.65 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230317P04500000 | 2022-05-13 3:36PM EDT | 2023-03-17 | 2,256.56 | 2,044.65 | 2,061.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P04500000 | 2022-05-24 1:59PM EDT | 2023-06-16 | 2,413.17 | 2,044.50 | 2,061.60 | 0.00 | - | 2 | 497 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 2023-09-15 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119P04500000 | 2022-05-27 9:47AM EDT | 2024-01-19 | 2,164.45 | 2,045.50 | 2,061.80 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN240621P04500000 | 2022-05-31 12:20PM EDT | 2024-06-21 | 2,122.08 | 2,050.00 | 2,069.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
