Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C01940000 | 2022-05-24 2:51PM EDT | 2022-08-19 | 275.40 | 553.35 | 568.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220916C01940000 | 2022-05-24 10:22AM EDT | 2022-09-16 | 277.22 | 568.60 | 584.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021C01940000 | 2022-05-20 1:37PM EDT | 2022-10-21 | 353.87 | 587.40 | 603.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230120C01940000 | 2022-05-12 2:19PM EDT | 2023-01-20 | 402.73 | 636.00 | 651.50 | 0.00 | - | 2 | 82 | 0.00% |
| AMZN230317C01940000 | 2022-05-27 11:53AM EDT | 2023-03-17 | 527.00 | 664.30 | 680.50 | 0.00 | - | 5 | 48 | 0.00% |
| AMZN230616C01940000 | 2022-05-12 3:21PM EDT | 2023-06-16 | 478.38 | 705.95 | 722.50 | 0.00 | - | 3 | 32 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 2023-09-15 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C01940000 | 2022-06-01 1:10PM EDT | 2024-01-19 | 795.79 | 787.25 | 803.50 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN240621C01940000 | 2022-06-01 10:39AM EDT | 2024-06-21 | 834.00 | 837.00 | 856.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01940000 | 2022-06-03 3:35PM EDT | 2022-08-19 | 46.60 | 45.30 | 47.80 | +4.55 | +10.82% | 4 | 38 | 0.00% |
| AMZN220916P01940000 | 2022-06-03 10:30AM EDT | 2022-09-16 | 58.60 | 58.15 | 61.95 | -1.14 | -1.91% | 1 | 82 | 0.00% |
| AMZN221021P01940000 | 2022-06-03 1:40PM EDT | 2022-10-21 | 74.35 | 72.55 | 75.50 | +7.10 | +10.56% | 4 | 63 | 0.00% |
| AMZN221118P01940000 | 2022-05-26 12:56PM EDT | 2022-11-18 | 130.20 | 88.15 | 91.55 | 0.00 | - | 11 | 18 | 0.00% |
| AMZN221216P01940000 | 2022-06-02 1:50PM EDT | 2022-12-16 | 88.40 | 95.95 | 99.55 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230120P01940000 | 2022-05-27 3:06PM EDT | 2023-01-20 | 138.35 | 103.60 | 108.60 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN230317P01940000 | 2022-06-03 11:13AM EDT | 2023-03-17 | 130.00 | 121.45 | 129.00 | 0.00 | - | 3 | 72 | 0.00% |
| AMZN230616P01940000 | 2022-05-24 3:54PM EDT | 2023-06-16 | 246.10 | 143.85 | 154.80 | 0.00 | - | 1 | 106 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 11:48AM EDT | 2023-09-15 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN240119P01940000 | 2022-06-01 3:41PM EDT | 2024-01-19 | 191.85 | 186.70 | 197.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN240621P01940000 | 2022-06-01 12:59PM EDT | 2024-06-21 | 226.73 | 205.00 | 224.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
