Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01520000 | 2022-05-05 9:57AM EDT | 2022-08-19 | 910.00 | 935.15 | 952.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C01520000 | 2022-04-06 3:16PM EDT | 2022-10-21 | 1,697.82 | 815.05 | 830.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118C01520000 | 2022-05-20 11:12AM EDT | 2022-11-18 | 703.97 | 963.70 | 980.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230120C01520000 | 2022-06-03 10:56AM EDT | 2023-01-20 | 975.00 | 981.15 | 997.50 | +310.28 | +46.68% | 1 | 70 | 0.00% |
| AMZN230317C01520000 | 2022-04-19 10:04AM EDT | 2023-03-17 | 1,609.57 | 764.55 | 780.45 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230616C01520000 | 2022-06-03 10:49AM EDT | 2023-06-16 | 1,030.00 | 1,028.40 | 1,045.00 | +142.50 | +16.06% | 1 | 27 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 2023-09-15 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240119C01520000 | 2022-06-01 1:15PM EDT | 2024-01-19 | 1,091.50 | 1,087.05 | 1,104.35 | 0.00 | - | 6 | 19 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01520000 | 2022-05-31 10:34AM EDT | 2022-08-19 | 15.37 | 10.70 | 12.20 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN220916P01520000 | 2022-06-03 11:44AM EDT | 2022-09-16 | 15.65 | 15.65 | 17.20 | -6.35 | -28.86% | 3 | 64 | 0.00% |
| AMZN221021P01520000 | 2022-05-19 12:15PM EDT | 2022-10-21 | 43.50 | 21.10 | 23.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221118P01520000 | 2022-05-18 2:08PM EDT | 2022-11-18 | 55.81 | 28.15 | 30.45 | 0.00 | - | - | 6 | 0.00% |
| AMZN221216P01520000 | 2022-06-03 2:45PM EDT | 2022-12-16 | 32.50 | 31.80 | 34.40 | -34.00 | -51.13% | 1 | 1 | 0.00% |
| AMZN230120P01520000 | 2022-06-03 2:49PM EDT | 2023-01-20 | 36.30 | 36.10 | 38.85 | +2.76 | +8.23% | 1 | 82 | 0.00% |
| AMZN230317P01520000 | 2022-05-26 3:16PM EDT | 2023-03-17 | 71.09 | 45.60 | 50.60 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230616P01520000 | 2022-06-03 1:48PM EDT | 2023-06-16 | 62.57 | 57.25 | 65.50 | +39.93 | +176.37% | 2 | 10 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 2:06PM EDT | 2023-09-15 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN240119P01520000 | 2022-05-16 10:01AM EDT | 2024-01-19 | 114.90 | 83.95 | 92.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240621P01520000 | 2022-06-03 3:16PM EDT | 2024-06-21 | 104.00 | 99.00 | 109.00 | -29.50 | -22.10% | 11 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
