Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01420000 | 2022-03-17 11:16AM EDT | 2022-09-16 | 1,674.50 | 1,618.50 | 1,635.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230120C01420000 | 2022-04-19 1:15PM EDT | 2023-01-20 | 1,751.59 | 796.30 | 804.65 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230317C01420000 | 2022-05-25 10:20AM EDT | 2023-03-17 | 789.85 | 1,087.10 | 1,103.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230616C01420000 | 2022-05-10 10:19AM EDT | 2023-06-16 | 916.65 | 1,113.00 | 1,129.50 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 12:49PM EDT | 2023-09-15 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN240119C01420000 | 2022-06-01 2:25PM EDT | 2024-01-19 | 1,198.85 | 1,165.90 | 1,183.50 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN240621C01420000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 1,026.60 | 1,202.00 | 1,220.00 | 0.00 | - | - | 5 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01420000 | 2022-06-02 12:58PM EDT | 2022-08-19 | 6.72 | 7.40 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220916P01420000 | 2022-06-03 10:39AM EDT | 2022-09-16 | 11.61 | 10.95 | 12.65 | -24.22 | -67.60% | 5 | 30 | 0.00% |
| AMZN221021P01420000 | 2022-05-27 11:37AM EDT | 2022-10-21 | 24.75 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN221118P01420000 | 2022-05-20 2:22PM EDT | 2022-11-18 | 48.35 | 19.00 | 22.95 | 0.00 | - | 15 | 18 | 0.00% |
| AMZN230120P01420000 | 2022-05-27 9:30AM EDT | 2023-01-20 | 40.25 | 27.15 | 29.65 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230317P01420000 | 2022-06-02 2:37PM EDT | 2023-03-17 | 33.91 | 34.25 | 39.75 | 0.00 | - | 7 | 15 | 0.00% |
| AMZN230616P01420000 | 2022-05-23 10:42AM EDT | 2023-06-16 | 81.34 | 44.55 | 52.65 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 2:34PM EDT | 2023-09-15 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN240119P01420000 | 2022-05-24 1:13PM EDT | 2024-01-19 | 115.31 | 67.40 | 75.30 | 0.00 | - | 4 | 35 | 0.00% |
| AMZN240621P01420000 | 2022-05-05 3:41PM EDT | 2024-06-21 | 94.00 | 80.55 | 89.95 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
