Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01880000 | 2022-05-18 1:23PM EDT | 2022-08-19 | 392.72 | 604.25 | 619.20 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220916C01880000 | 2022-02-01 2:53PM EDT | 2022-09-16 | 1,150.97 | 1,107.40 | 1,124.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01880000 | 2022-05-18 12:51PM EDT | 2022-10-21 | 436.57 | 636.60 | 652.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120C01880000 | 2022-05-05 10:05AM EDT | 2023-01-20 | 636.00 | 682.55 | 697.50 | 0.00 | - | 4 | 65 | 0.00% |
| AMZN230317C01880000 | 2022-05-03 2:12PM EDT | 2023-03-17 | 736.52 | 764.75 | 777.95 | 0.00 | - | 3 | 58 | 0.00% |
| AMZN230616C01880000 | 2022-05-23 9:57AM EDT | 2023-06-16 | 504.16 | 748.40 | 765.50 | 0.00 | - | 1 | 44 | 0.00% |
| AMZN240119C01880000 | 2022-05-19 11:46AM EDT | 2024-01-19 | 634.01 | 826.95 | 843.50 | 0.00 | - | 10 | 53 | 0.00% |
| AMZN240621C01880000 | 2022-05-11 1:44PM EDT | 2024-06-21 | 612.80 | 875.00 | 893.50 | 0.00 | - | 6 | 8 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01880000 | 2022-06-03 12:04PM EDT | 2022-08-19 | 38.55 | 37.35 | 39.50 | +5.87 | +17.96% | 5 | 89 | 0.00% |
| AMZN220916P01880000 | 2022-06-03 10:58AM EDT | 2022-09-16 | 50.49 | 48.75 | 51.20 | +2.18 | +4.51% | 1 | 126 | 0.00% |
| AMZN221021P01880000 | 2022-05-23 9:44AM EDT | 2022-10-21 | 117.30 | 61.55 | 64.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN221118P01880000 | 2022-06-03 1:46PM EDT | 2022-11-18 | 79.36 | 76.00 | 78.90 | +9.16 | +13.05% | 2 | 39 | 0.00% |
| AMZN221216P01880000 | 2022-06-03 9:30AM EDT | 2022-12-16 | 83.31 | 83.00 | 86.40 | -94.53 | -53.15% | 11 | 12 | 0.00% |
| AMZN230120P01880000 | 2022-06-01 9:33AM EDT | 2023-01-20 | 91.80 | 91.25 | 94.80 | 0.00 | - | 1 | 122 | 0.00% |
| AMZN230317P01880000 | 2022-06-01 11:40AM EDT | 2023-03-17 | 118.10 | 106.90 | 114.05 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN230616P01880000 | 2022-06-03 1:09PM EDT | 2023-06-16 | 132.46 | 128.75 | 138.20 | -1.66 | -1.24% | 2 | 16 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 2023-09-15 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240119P01880000 | 2022-05-17 10:21AM EDT | 2024-01-19 | 209.00 | 168.50 | 178.75 | 0.00 | - | 1 | 50 | 0.00% |
| AMZN240621P01880000 | 2022-05-03 9:38AM EDT | 2024-06-21 | 180.00 | 196.85 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
