Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:113.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00113000 | 2022-08-12 3:17PM EDT | 2022-08-19 | 29.94 | 29.05 | 31.25 | -0.36 | -1.19% | 25 | 721 | 129.20% |
| AMZN220826C00113000 | 2022-08-12 11:47AM EDT | 2022-08-26 | 28.30 | 30.30 | 31.90 | -1.70 | -5.67% | 13 | 194 | 83.06% |
| AMZN220902C00113000 | 2022-08-10 9:43AM EDT | 2022-09-02 | 30.10 | 30.35 | 31.25 | 0.00 | - | 15 | 22 | 57.13% |
| AMZN220909C00113000 | 2022-08-11 10:18AM EDT | 2022-09-09 | 31.80 | 30.60 | 31.45 | 0.00 | - | 1 | 3 | 55.81% |
| AMZN220916C00113000 | 2022-08-11 9:30AM EDT | 2022-09-16 | 31.55 | 30.55 | 31.50 | 0.00 | - | 5 | 2,277 | 58.55% |
| AMZN221118C00113000 | 2022-08-11 1:15PM EDT | 2022-11-18 | 32.15 | 33.10 | 33.70 | 0.00 | - | 11 | 325 | 50.21% |
| AMZN221216C00113000 | 2022-08-11 1:44PM EDT | 2022-12-16 | 32.95 | 33.95 | 34.60 | 0.00 | - | 41 | 775 | 48.72% |
| AMZN230120C00113000 | 2022-08-03 2:57PM EDT | 2023-01-20 | 33.22 | 34.85 | 35.85 | 0.00 | - | 5 | 769 | 48.21% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00113000 | 2022-08-12 2:58PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 106 | 5,633 | 72.66% |
| AMZN220826P00113000 | 2022-08-12 11:23AM EDT | 2022-08-26 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 101 | 1,234 | 53.91% |
| AMZN220902P00113000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 0.10 | 0.08 | 0.16 | -0.08 | -44.44% | 36 | 641 | 50.59% |
| AMZN220909P00113000 | 2022-08-12 1:07PM EDT | 2022-09-09 | 0.21 | 0.15 | 0.19 | +0.01 | +5.00% | 101 | 112 | 46.88% |
| AMZN220916P00113000 | 2022-08-12 3:13PM EDT | 2022-09-16 | 0.31 | 0.29 | 0.31 | -0.18 | -36.73% | 80 | 1,928 | 45.65% |
| AMZN221118P00113000 | 2022-08-08 3:07PM EDT | 2022-11-18 | 2.85 | 2.01 | 2.10 | 0.00 | - | 20 | 2,553 | 43.63% |
| AMZN221216P00113000 | 2022-08-12 2:46PM EDT | 2022-12-16 | 2.79 | 2.57 | 2.69 | -0.07 | -2.45% | 22 | 812 | 41.79% |
| AMZN230120P00113000 | 2022-08-12 2:37PM EDT | 2023-01-20 | 3.50 | 3.25 | 3.35 | -0.10 | -2.78% | 14 | 526 | 40.02% |
© 2022 Yahoo. All rights reserved.
