Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:112.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00112000 | 2022-08-12 2:58PM EDT | 2022-08-19 | 30.43 | 31.25 | 31.90 | +1.78 | +6.21% | 7 | 2,257 | 77.34% |
| AMZN220826C00112000 | 2022-08-12 3:25PM EDT | 2022-08-26 | 30.77 | 31.35 | 32.00 | +0.52 | +1.72% | 202 | 298 | 65.04% |
| AMZN220902C00112000 | 2022-08-10 10:00AM EDT | 2022-09-02 | 29.25 | 31.35 | 32.15 | -0.65 | -2.17% | 5 | 69 | 56.64% |
| AMZN220916C00112000 | 2022-08-12 3:36PM EDT | 2022-09-16 | 31.44 | 31.65 | 32.60 | +2.34 | +8.04% | 11 | 2,781 | 53.42% |
| AMZN221118C00112000 | 2022-08-12 1:43PM EDT | 2022-11-18 | 32.45 | 34.20 | 34.65 | -0.80 | -2.41% | 17 | 1,151 | 51.17% |
| AMZN221216C00112000 | 2022-08-10 2:56PM EDT | 2022-12-16 | 34.25 | 34.90 | 35.60 | 0.00 | - | 61 | 466 | 49.90% |
| AMZN230120C00112000 | 2022-08-08 3:40PM EDT | 2023-01-20 | 32.90 | 35.65 | 36.55 | 0.00 | - | 3 | 359 | 48.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00112000 | 2022-08-12 2:41PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 851 | 3,382 | 75.78% |
| AMZN220826P00112000 | 2022-08-12 12:31PM EDT | 2022-08-26 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 2 | 377 | 57.81% |
| AMZN220902P00112000 | 2022-08-12 2:58PM EDT | 2022-09-02 | 0.10 | 0.07 | 0.15 | -0.07 | -41.18% | 5 | 667 | 51.47% |
| AMZN220909P00112000 | 2022-08-12 11:14AM EDT | 2022-09-09 | 0.21 | 0.14 | 0.17 | +0.02 | +10.53% | 5 | 34 | 47.46% |
| AMZN220916P00112000 | 2022-08-12 3:10PM EDT | 2022-09-16 | 0.29 | 0.24 | 0.29 | -0.16 | -35.56% | 27 | 4,548 | 46.48% |
| AMZN221118P00112000 | 2022-08-11 11:28AM EDT | 2022-11-18 | 2.19 | 1.89 | 1.98 | 0.00 | - | 3 | 1,353 | 43.95% |
| AMZN221216P00112000 | 2022-08-12 11:23AM EDT | 2022-12-16 | 2.72 | 2.44 | 2.65 | -0.31 | -10.23% | 72 | 522 | 42.64% |
| AMZN230120P00112000 | 2022-08-12 2:10PM EDT | 2023-01-20 | 3.39 | 2.99 | 3.20 | -0.31 | -8.38% | 1 | 368 | 40.32% |
© 2022 Yahoo. All rights reserved.
