Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5300.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C05300000 | 2022-06-02 10:56AM EDT | 2022-09-16 | 1.40 | 1.00 | 1.95 | 0.00 | - | 1 | 592 | 449.12% |
| AMZN230120C05300000 | 2022-06-03 3:36PM EDT | 2023-01-20 | 3.71 | 3.40 | 4.00 | -0.39 | -9.51% | 7 | 445 | 234.55% |
| AMZN230317C05300000 | 2022-06-02 1:02PM EDT | 2023-03-17 | 6.20 | 3.90 | 7.80 | -0.55 | -8.15% | 1 | 0 | 215.66% |
| AMZN230616C05300000 | 2022-06-03 12:12PM EDT | 2023-06-16 | 11.60 | 10.00 | 12.00 | -0.70 | -5.69% | 3 | 593 | 200.71% |
| AMZN240119C05300000 | 2022-06-02 9:36AM EDT | 2024-01-19 | 29.00 | 25.65 | 32.95 | 0.00 | - | 1 | 698 | 188.87% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P05300000 | 2022-02-23 12:22PM EDT | 2022-09-16 | 2,341.53 | 2,020.35 | 2,038.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230120P05300000 | 2022-04-28 10:30AM EDT | 2023-01-20 | 2,482.51 | 2,989.80 | 3,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P05300000 | 2022-06-03 9:30AM EDT | 2023-03-17 | 2,824.05 | 2,844.00 | 2,861.65 | +39.05 | +1.40% | 1 | 0 | 0.00% |
| AMZN230616P05300000 | 2022-05-02 9:33AM EDT | 2023-06-16 | 2,871.50 | 2,842.05 | 2,867.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P05300000 | 2022-05-12 12:10PM EDT | 2024-01-19 | 3,190.04 | 2,844.00 | 2,861.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
