Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:107.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00107500 | 2022-08-19 2:14PM EDT | 2022-08-19 | 30.67 | 30.60 | 30.90 | -3.91 | -11.31% | 19 | 3,648 | 187.50% |
| AMZN230120C00107500 | 2022-08-12 3:58PM EDT | 2023-01-20 | 40.00 | 35.20 | 35.55 | 0.00 | - | 1 | 11,563 | 49.30% |
| AMZN230915C00107500 | 2022-08-19 10:57AM EDT | 2023-09-15 | 43.07 | 42.15 | 42.70 | -3.43 | -7.38% | 1 | 180 | 48.54% |
| AMZN240119C00107500 | 2022-08-11 10:30AM EDT | 2024-01-19 | 49.72 | 45.00 | 45.65 | 0.00 | - | 13 | 2,881 | 48.11% |
| AMZN240621C00107500 | 2022-08-19 1:42PM EDT | 2024-06-21 | 48.60 | 48.15 | 48.90 | -3.15 | -6.09% | 4 | 797 | 47.86% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00107500 | 2022-08-19 3:57PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 10,274 | 162.50% |
| AMZN230120P00107500 | 2022-08-18 2:44PM EDT | 2023-01-20 | 2.66 | 3.05 | 3.15 | 0.00 | - | 1 | 19,158 | 41.66% |
| AMZN230915P00107500 | 2022-08-19 11:55AM EDT | 2023-09-15 | 7.37 | 7.30 | 7.50 | +1.03 | +16.25% | 20 | 932 | 37.91% |
| AMZN240119P00107500 | 2022-08-19 3:53PM EDT | 2024-01-19 | 9.00 | 8.85 | 9.05 | +0.73 | +8.83% | 87 | 4,482 | 36.28% |
| AMZN240621P00107500 | 2022-08-19 11:18AM EDT | 2024-06-21 | 10.66 | 10.60 | 10.85 | +1.34 | +14.38% | 1 | 1,287 | 35.12% |
© 2022 Yahoo. All rights reserved.
