Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:3000.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C03000000 | 2022-06-03 1:16PM EST | 2022-12-16 | 108.17 | 102.15 | 109.00 | -12.63 | -10.46% | 6 | 37 | 0.00% |
| AMZN230120C03000000 | 2022-06-03 2:52PM EST | 2023-01-20 | 121.00 | 121.00 | 124.20 | -20.60 | -14.55% | 57 | 4,041 | 0.00% |
| AMZN230317C03000000 | 2022-06-03 2:29PM EST | 2023-03-17 | 152.50 | 147.75 | 157.30 | -18.50 | -10.82% | 54 | 473 | 0.00% |
| AMZN230616C03000000 | 2022-06-03 2:53PM EST | 2023-06-16 | 199.00 | 189.90 | 204.35 | -18.76 | -8.61% | 111 | 543 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 1:48PM EST | 2023-09-15 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN240119C03000000 | 2022-06-03 2:29PM EST | 2024-01-19 | 292.00 | 286.00 | 299.50 | -16.34 | -5.30% | 21 | 1,266 | 0.00% |
| AMZN240621C03000000 | 2022-06-03 2:15PM EST | 2024-06-21 | 338.00 | 339.00 | 358.50 | -31.22 | -8.46% | 6 | 124 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P03000000 | 2022-05-26 2:49PM EST | 2022-12-16 | 795.18 | 627.75 | 639.55 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN230120P03000000 | 2022-06-03 9:56AM EST | 2023-01-20 | 651.40 | 636.65 | 646.15 | +15.80 | +2.49% | 8 | 2,924 | 0.00% |
| AMZN230317P03000000 | 2022-06-03 10:47AM EST | 2023-03-17 | 669.61 | 654.30 | 666.15 | +40.61 | +6.46% | 2 | 538 | 0.00% |
| AMZN230616P03000000 | 2022-06-03 10:15AM EST | 2023-06-16 | 700.00 | 676.60 | 693.05 | +46.60 | +7.13% | 1 | 1,571 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 11:59AM EST | 2023-09-15 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN240119P03000000 | 2022-05-26 2:02PM EST | 2024-01-19 | 870.00 | 723.55 | 740.05 | 0.00 | - | 1 | 1,411 | 0.00% |
| AMZN240621P03000000 | 2022-05-27 9:17AM EST | 2024-06-21 | 852.00 | 750.00 | 768.50 | 0.00 | - | 10 | 333 | 0.00% |
© 2022 Yahoo. All rights reserved.
