Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:108.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00108000 | 2022-08-12 2:37PM EDT | 2022-08-19 | 34.00 | 35.35 | 35.80 | +1.33 | +4.07% | 567 | 2,523 | 87.50% |
| AMZN220826C00108000 | 2022-08-10 9:40AM EDT | 2022-08-26 | 34.95 | 35.25 | 36.80 | 0.00 | - | 22 | 60 | 92.72% |
| AMZN220902C00108000 | 2022-08-10 3:52PM EDT | 2022-09-02 | 35.04 | 35.30 | 36.20 | 0.00 | - | 9 | 14 | 63.67% |
| AMZN220916C00108000 | 2022-08-12 3:40PM EDT | 2022-09-16 | 35.25 | 35.60 | 36.35 | +5.15 | +17.11% | 8 | 1,351 | 56.06% |
| AMZN221118C00108000 | 2022-08-11 11:03AM EDT | 2022-11-18 | 37.15 | 35.60 | 40.40 | 0.00 | - | 4 | 1,054 | 51.94% |
| AMZN221216C00108000 | 2022-08-12 2:35PM EDT | 2022-12-16 | 37.47 | 38.45 | 38.90 | +2.62 | +7.52% | 60 | 382 | 50.94% |
| AMZN230120C00108000 | 2022-08-11 3:13PM EDT | 2023-01-20 | 36.80 | 39.00 | 40.35 | 0.00 | - | 1 | 506 | 51.67% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00108000 | 2022-08-12 11:13AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 2,297 | 79.69% |
| AMZN220826P00108000 | 2022-08-12 3:03PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 35 | 344 | 61.72% |
| AMZN220902P00108000 | 2022-08-11 3:48PM EDT | 2022-09-02 | 0.10 | 0.01 | 0.11 | 0.00 | - | 21 | 55 | 53.32% |
| AMZN220909P00108000 | 2022-08-12 3:18PM EDT | 2022-09-09 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 7 | 21 | 50.59% |
| AMZN220916P00108000 | 2022-08-12 3:47PM EDT | 2022-09-16 | 0.21 | 0.18 | 0.20 | -0.10 | -32.26% | 204 | 3,539 | 48.83% |
| AMZN221118P00108000 | 2022-08-11 2:52PM EDT | 2022-11-18 | 1.93 | 1.49 | 1.65 | 0.00 | - | 211 | 3,174 | 46.01% |
| AMZN221216P00108000 | 2022-08-12 2:57PM EDT | 2022-12-16 | 2.11 | 2.00 | 2.04 | -0.34 | -13.88% | 40 | 680 | 43.19% |
| AMZN230120P00108000 | 2022-08-12 1:05PM EDT | 2023-01-20 | 2.78 | 2.44 | 2.60 | -0.10 | -3.47% | 5 | 419 | 41.26% |
© 2022 Yahoo. All rights reserved.
