Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01380000 | 2022-05-16 12:14AM EDT | 2022-08-19 | 770.39 | 1,070.20 | 1,086.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220916C01380000 | 2022-03-16 9:36AM EDT | 2022-09-16 | 1,608.00 | 1,657.75 | 1,674.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01380000 | 2022-04-06 10:35AM EDT | 2022-10-21 | 1,813.00 | 959.50 | 974.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01380000 | 2022-04-13 9:46AM EDT | 2023-01-20 | 1,677.50 | 936.25 | 948.75 | 0.00 | - | 1 | 141 | 0.00% |
| AMZN230317C01380000 | 2022-04-13 3:37PM EDT | 2023-03-17 | 1,775.93 | 950.50 | 966.75 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN230616C01380000 | 2022-05-18 12:53PM EDT | 2023-06-16 | 911.54 | 1,147.50 | 1,164.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 12:50PM EDT | 2023-09-15 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN240119C01380000 | 2022-06-01 12:48PM EDT | 2024-01-19 | 1,181.26 | 1,198.25 | 1,215.50 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN240621C01380000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 1,001.45 | 1,232.50 | 1,251.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01380000 | 2022-05-31 2:03PM EDT | 2022-08-19 | 7.56 | 6.30 | 7.70 | 0.00 | - | 3 | 15 | 0.00% |
| AMZN220916P01380000 | 2022-05-18 3:43PM EDT | 2022-09-16 | 26.25 | 9.50 | 11.15 | 0.00 | - | 3 | 88 | 0.00% |
| AMZN221021P01380000 | 2022-05-24 3:35PM EDT | 2022-10-21 | 36.25 | 13.45 | 15.35 | 0.00 | - | 10 | 47 | 0.00% |
| AMZN221118P01380000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 48.20 | 16.50 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P01380000 | 2022-05-20 10:21AM EDT | 2022-12-16 | 38.39 | 21.10 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P01380000 | 2022-06-02 3:24PM EDT | 2023-01-20 | 22.53 | 24.15 | 26.60 | 0.00 | - | 64 | 41 | 0.00% |
| AMZN230317P01380000 | 2022-06-02 2:39PM EDT | 2023-03-17 | 30.59 | 30.60 | 36.00 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230616P01380000 | 2022-05-09 2:52PM EDT | 2023-06-16 | 65.84 | 40.20 | 48.10 | 0.00 | - | 156 | 158 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 2:35PM EDT | 2023-09-15 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN240119P01380000 | 2022-05-24 1:45PM EDT | 2024-01-19 | 100.50 | 61.75 | 69.30 | 0.00 | - | 5 | 221 | 0.00% |
| AMZN240621P01380000 | 2022-06-03 10:35AM EDT | 2024-06-21 | 79.12 | 73.50 | 83.50 | -27.98 | -26.13% | 4 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
