Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01680000 | 2022-05-17 2:40PM EDT | 2022-08-19 | 624.85 | 784.40 | 800.95 | 0.00 | - | - | 2 | 0.00% |
| AMZN220916C01680000 | 2021-11-19 11:06AM EDT | 2022-09-16 | 2,058.45 | 1,736.00 | 1,753.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021C01680000 | 2022-04-28 3:28PM EDT | 2022-10-21 | 1,262.78 | 679.00 | 689.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01680000 | 2022-05-05 9:32AM EDT | 2023-01-20 | 838.00 | 844.00 | 859.40 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230317C01680000 | 2022-05-04 2:07PM EDT | 2023-03-17 | 849.50 | 865.30 | 882.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230616C01680000 | 2022-05-10 12:40PM EDT | 2023-06-16 | 669.05 | 898.95 | 916.00 | 0.00 | - | 22 | 27 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 2023-09-15 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN240119C01680000 | 2022-05-17 11:03AM EDT | 2024-01-19 | 789.12 | 966.65 | 983.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240621C01680000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 772.35 | 1,010.00 | 1,029.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01680000 | 2022-06-03 3:01PM EDT | 2022-08-19 | 19.21 | 18.80 | 21.75 | -2.74 | -12.48% | 33 | 53 | 0.00% |
| AMZN220916P01680000 | 2022-05-31 2:22PM EDT | 2022-09-16 | 29.35 | 26.20 | 28.15 | 0.00 | - | 6 | 228 | 0.00% |
| AMZN221021P01680000 | 2022-06-03 9:53AM EDT | 2022-10-21 | 34.20 | 34.50 | 37.00 | +1.70 | +5.23% | 4 | 182 | 0.00% |
| AMZN221118P01680000 | 2022-05-13 10:45AM EDT | 2022-11-18 | 80.00 | 42.60 | 47.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221216P01680000 | 2022-06-02 1:26PM EDT | 2022-12-16 | 46.60 | 49.60 | 52.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230120P01680000 | 2022-05-31 1:53PM EDT | 2023-01-20 | 57.25 | 55.55 | 59.25 | 0.00 | - | 2 | 328 | 0.00% |
| AMZN230317P01680000 | 2022-05-12 1:01PM EDT | 2023-03-17 | 125.31 | 68.00 | 73.50 | 0.00 | - | 6 | 18 | 0.00% |
| AMZN230616P01680000 | 2022-05-31 11:06AM EDT | 2023-06-16 | 87.00 | 83.25 | 91.50 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 11:44AM EDT | 2023-09-15 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN240119P01680000 | 2022-05-23 1:37PM EDT | 2024-01-19 | 173.00 | 116.25 | 125.55 | 0.00 | - | 5 | 42 | 0.00% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 2024-06-21 | 187.00 | 132.00 | 148.00 | 0.00 | - | 8 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
