Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1660.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01660000 | 2022-03-24 2:06PM EDT | 2022-09-16 | 1,626.12 | 1,245.80 | 1,255.55 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221021C01660000 | 2022-05-09 3:51PM EDT | 2022-10-21 | 591.58 | 825.15 | 841.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01660000 | 2022-05-16 1:11PM EDT | 2022-11-18 | 652.80 | 839.00 | 854.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C01660000 | 2022-05-20 10:53AM EDT | 2023-01-20 | 632.17 | 860.30 | 876.50 | 0.00 | - | 4 | 55 | 0.00% |
| AMZN230317C01660000 | 2022-06-03 1:08PM EDT | 2023-03-17 | 899.50 | 882.50 | 898.45 | -765.37 | -45.97% | 1 | 10 | 0.00% |
| AMZN230616C01660000 | 2022-02-25 2:26PM EDT | 2023-06-16 | 1,473.60 | 1,701.00 | 1,720.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 2023-09-15 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01660000 | 2022-05-18 3:04PM EDT | 2024-01-19 | 729.00 | 981.30 | 998.50 | 0.00 | - | 6 | 27 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01660000 | 2022-06-03 11:44AM EDT | 2022-08-19 | 18.86 | 17.50 | 20.35 | +2.96 | +18.62% | 1 | 20 | 0.00% |
| AMZN220916P01660000 | 2022-06-03 1:14PM EDT | 2022-09-16 | 25.00 | 24.45 | 26.50 | +2.05 | +8.93% | 20 | 85 | 0.00% |
| AMZN221021P01660000 | 2022-06-03 2:05PM EDT | 2022-10-21 | 33.72 | 32.50 | 34.85 | -5.83 | -14.74% | 1 | 24 | 0.00% |
| AMZN221118P01660000 | 2022-05-05 3:03PM EDT | 2022-11-18 | 60.00 | 40.20 | 44.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P01660000 | 2022-05-25 3:41PM EDT | 2022-12-16 | 48.64 | 47.00 | 49.90 | -40.95 | -45.71% | 13 | 81 | 0.00% |
| AMZN230120P01660000 | 2022-05-27 9:32AM EDT | 2023-01-20 | 54.74 | 52.75 | 55.75 | -0.46 | -0.83% | 13 | 169 | 0.00% |
| AMZN230317P01660000 | 2022-06-02 2:38PM EDT | 2023-03-17 | 61.96 | 64.05 | 70.30 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230616P01660000 | 2022-05-23 9:50AM EDT | 2023-06-16 | 126.20 | 80.00 | 88.00 | 0.00 | - | 5 | 24 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 3:31PM EDT | 2023-09-15 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN240119P01660000 | 2022-05-19 10:26AM EDT | 2024-01-19 | 160.70 | 111.80 | 120.85 | 0.00 | - | 3 | 30 | 0.00% |
| AMZN240621P01660000 | 2022-04-28 1:05PM EDT | 2024-06-21 | 84.30 | 145.00 | 161.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
