Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:102.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00102000 | 2022-08-10 10:14AM EDT | 2022-08-19 | 39.75 | 40.00 | 40.30 | 0.00 | - | 59 | 95 | 153.91% |
| AMZN220826C00102000 | 2022-08-10 11:27AM EDT | 2022-08-26 | 40.26 | 40.05 | 40.35 | 0.00 | - | 52 | 60 | 92.58% |
| AMZN220916C00102000 | 2022-08-17 12:01PM EDT | 2022-09-16 | 39.30 | 40.30 | 40.60 | -4.70 | -10.68% | 1 | 302 | 64.36% |
| AMZN221118C00102000 | 2022-08-11 12:07PM EDT | 2022-11-18 | 41.55 | 41.90 | 42.25 | 0.00 | - | 7 | 66 | 55.44% |
| AMZN221216C00102000 | 2022-07-29 2:19PM EDT | 2022-12-16 | 38.36 | 42.45 | 43.05 | 0.00 | - | 102 | 216 | 53.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00102000 | 2022-08-15 10:39AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,963 | 121.88% |
| AMZN220826P00102000 | 2022-08-16 1:06PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,274 | 73.44% |
| AMZN220916P00102000 | 2022-08-17 3:51PM EDT | 2022-09-16 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 45 | 2,247 | 51.76% |
| AMZN221118P00102000 | 2022-08-17 11:41AM EDT | 2022-11-18 | 1.20 | 1.10 | 1.18 | +0.19 | +18.81% | 2 | 1,577 | 48.17% |
| AMZN221216P00102000 | 2022-08-17 12:10PM EDT | 2022-12-16 | 1.60 | 1.46 | 1.58 | +0.19 | +13.48% | 15 | 542 | 45.68% |
© 2022 Yahoo. All rights reserved.
