Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1860.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01860000 | 2022-05-04 3:35PM EDT | 2022-08-19 | 690.00 | 621.20 | 636.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN220916C01860000 | 2022-05-27 2:54PM EDT | 2022-09-16 | 492.35 | 635.45 | 651.60 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021C01860000 | 2022-05-18 3:22PM EDT | 2022-10-21 | 411.34 | 652.40 | 668.60 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN230120C01860000 | 2022-04-01 1:29PM EDT | 2023-01-20 | 1,454.65 | 734.00 | 752.00 | 0.00 | - | 8 | 84 | 0.00% |
| AMZN230317C01860000 | 2022-04-13 1:47PM EDT | 2023-03-17 | 1,304.07 | 578.40 | 593.55 | 0.00 | - | 4 | 34 | 0.00% |
| AMZN230616C01860000 | 2022-05-23 12:48PM EDT | 2023-06-16 | 511.65 | 762.85 | 780.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 2023-09-15 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN240119C01860000 | 2022-06-02 11:29AM EDT | 2024-01-19 | 847.26 | 840.35 | 857.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN240621C01860000 | 2022-06-02 11:52AM EDT | 2024-06-21 | 905.00 | 888.00 | 906.50 | 0.00 | - | 2 | 123 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01860000 | 2022-06-03 3:31PM EDT | 2022-08-19 | 36.11 | 34.95 | 37.05 | +3.87 | +12.00% | 1 | 136 | 0.00% |
| AMZN220916P01860000 | 2022-06-03 3:04PM EDT | 2022-09-16 | 45.95 | 45.75 | 49.45 | +3.39 | +7.97% | 7 | 154 | 0.00% |
| AMZN221021P01860000 | 2022-06-03 1:35PM EDT | 2022-10-21 | 59.90 | 58.20 | 60.90 | +5.66 | +10.44% | 1 | 132 | 0.00% |
| AMZN221118P01860000 | 2022-06-03 10:21AM EDT | 2022-11-18 | 73.50 | 72.10 | 75.05 | -7.30 | -9.03% | 5 | 87 | 0.00% |
| AMZN221216P01860000 | 2022-06-03 11:39AM EDT | 2022-12-16 | 82.35 | 79.00 | 82.50 | +9.45 | +12.96% | 1 | 236 | 0.00% |
| AMZN230120P01860000 | 2022-06-03 10:48AM EDT | 2023-01-20 | 89.50 | 87.00 | 90.55 | -0.40 | -0.44% | 5 | 172 | 0.00% |
| AMZN230317P01860000 | 2022-05-31 2:17PM EDT | 2023-03-17 | 108.78 | 102.20 | 109.30 | 0.00 | - | 11 | 39 | 0.00% |
| AMZN230616P01860000 | 2022-06-03 1:09PM EDT | 2023-06-16 | 127.37 | 122.70 | 133.20 | -4.63 | -3.51% | 2 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 11:52AM EDT | 2023-09-15 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119P01860000 | 2022-05-20 9:58AM EDT | 2024-01-19 | 215.40 | 162.80 | 173.00 | 0.00 | - | 46 | 36 | 0.00% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 2024-06-21 | 213.00 | 181.50 | 197.50 | 0.00 | - | 85 | 86 | 0.00% |
© 2022 Yahoo. All rights reserved.
