Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01240000 | 2022-05-31 3:47PM EDT | 2022-08-19 | 1,199.49 | 1,206.80 | 1,223.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220916C01240000 | 2022-06-03 11:27AM EDT | 2022-09-16 | 1,203.70 | 1,211.20 | 1,228.00 | +288.70 | +31.55% | 1 | 3 | 0.00% |
| AMZN230120C01240000 | 2022-05-12 2:33PM EDT | 2023-01-20 | 917.01 | 1,235.95 | 1,252.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230616C01240000 | 2022-05-04 2:42PM EDT | 2023-06-16 | 1,241.15 | 1,270.35 | 1,287.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 1:06PM EDT | 2023-09-15 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01240000 | 2022-06-01 3:11PM EDT | 2024-01-19 | 1,340.65 | 1,314.05 | 1,331.90 | 0.00 | - | 4 | 16 | 0.00% |
| AMZN240621C01240000 | 2022-05-24 1:41PM EDT | 2024-06-21 | 1,018.15 | 1,344.00 | 1,362.50 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01240000 | 2022-06-03 11:36AM EDT | 2022-08-19 | 4.00 | 3.50 | 4.85 | -0.45 | -10.11% | 3 | 42 | 0.00% |
| AMZN220916P01240000 | 2022-06-03 3:38PM EDT | 2022-09-16 | 6.15 | 5.60 | 7.15 | -0.28 | -4.35% | 4 | 68 | 0.00% |
| AMZN221021P01240000 | 2022-06-02 3:22PM EDT | 2022-10-21 | 7.67 | 8.30 | 9.95 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221118P01240000 | 2022-06-03 9:51AM EDT | 2022-11-18 | 11.95 | 9.85 | 13.45 | +1.20 | +11.16% | 3 | 171 | 0.00% |
| AMZN230120P01240000 | 2022-06-02 2:11PM EDT | 2023-01-20 | 15.00 | 15.65 | 17.85 | 0.00 | - | 3 | 229 | 0.00% |
| AMZN230317P01240000 | 2022-06-03 10:44AM EDT | 2023-03-17 | 23.01 | 20.20 | 24.90 | -15.90 | -40.86% | 5 | 46 | 0.00% |
| AMZN230616P01240000 | 2022-05-18 12:21PM EDT | 2023-06-16 | 45.11 | 27.80 | 34.80 | 0.00 | - | 2 | 120 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 2:16PM EDT | 2023-09-15 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN240119P01240000 | 2022-06-03 10:35AM EDT | 2024-01-19 | 46.58 | 44.25 | 51.20 | +0.78 | +1.70% | 2 | 766 | 0.00% |
| AMZN240621P01240000 | 2022-06-03 10:33AM EDT | 2024-06-21 | 58.42 | 53.00 | 63.00 | +2.52 | +4.51% | 4 | 103 | 0.00% |
© 2022 Yahoo. All rights reserved.
