Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:109.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00109000 | 2022-08-12 3:19PM EDT | 2022-08-19 | 33.85 | 34.15 | 34.90 | +0.93 | +2.83% | 22 | 64 | 125.00% |
| AMZN220826C00109000 | 2022-08-12 3:19PM EDT | 2022-08-26 | 34.00 | 33.10 | 35.10 | -0.10 | -0.29% | 1 | 144 | 93.07% |
| AMZN220902C00109000 | 2022-08-12 3:50PM EDT | 2022-09-02 | 34.20 | 34.45 | 35.15 | +5.69 | +19.96% | 60 | 2 | 64.36% |
| AMZN220916C00109000 | 2022-08-11 11:04AM EDT | 2022-09-16 | 34.00 | 34.60 | 35.60 | 0.00 | - | 11 | 1,719 | 57.52% |
| AMZN221118C00109000 | 2022-08-12 12:05PM EDT | 2022-11-18 | 34.80 | 36.50 | 38.00 | +0.20 | +0.58% | 5 | 896 | 52.41% |
| AMZN221216C00109000 | 2022-08-12 2:35PM EDT | 2022-12-16 | 36.60 | 37.00 | 38.30 | +0.17 | +0.47% | 60 | 381 | 51.92% |
| AMZN230120C00109000 | 2022-08-05 12:09PM EDT | 2023-01-20 | 36.64 | 38.55 | 39.05 | 0.00 | - | 1 | 530 | 49.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00109000 | 2022-08-12 12:56PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 3,697 | 82.81% |
| AMZN220826P00109000 | 2022-08-12 3:11PM EDT | 2022-08-26 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 1 | 652 | 61.72% |
| AMZN220902P00109000 | 2022-08-12 2:21PM EDT | 2022-09-02 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 10 | 24 | 54.30% |
| AMZN220909P00109000 | 2022-08-11 12:55PM EDT | 2022-09-09 | 0.16 | 0.10 | 0.13 | 0.00 | - | 1 | 22 | 49.71% |
| AMZN220916P00109000 | 2022-08-11 2:48PM EDT | 2022-09-16 | 0.33 | 0.20 | 0.22 | 0.00 | - | 28 | 3,362 | 48.24% |
| AMZN221118P00109000 | 2022-08-11 2:58PM EDT | 2022-11-18 | 2.05 | 1.58 | 1.75 | 0.00 | - | 66 | 2,187 | 45.68% |
| AMZN221216P00109000 | 2022-08-12 12:01PM EDT | 2022-12-16 | 2.35 | 2.07 | 2.17 | -0.23 | -8.91% | 12 | 559 | 42.98% |
| AMZN230120P00109000 | 2022-08-12 2:12PM EDT | 2023-01-20 | 2.88 | 2.67 | 2.74 | -0.32 | -10.00% | 18 | 503 | 41.02% |
© 2022 Yahoo. All rights reserved.
