Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:116.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00116000 | 2022-08-16 1:13PM EDT | 2022-08-19 | 28.25 | 28.20 | 28.35 | +1.28 | +4.75% | 35 | 1,753 | 0.00% |
| AMZN220826C00116000 | 2022-08-16 2:20PM EDT | 2022-08-26 | 30.30 | 28.30 | 28.45 | +3.33 | +12.35% | 48 | 468 | 0.00% |
| AMZN220902C00116000 | 2022-08-16 2:31PM EDT | 2022-09-02 | 28.90 | 28.45 | 28.60 | +2.05 | +7.64% | 7 | 63 | 0.00% |
| AMZN220909C00116000 | 2022-08-16 11:32AM EDT | 2022-09-09 | 28.05 | 28.60 | 28.75 | +1.77 | +6.74% | 3 | 2 | 30.47% |
| AMZN220916C00116000 | 2022-08-16 2:25PM EDT | 2022-09-16 | 30.70 | 28.75 | 29.05 | +3.30 | +12.04% | 4 | 3,044 | 43.99% |
| AMZN221118C00116000 | 2022-08-15 10:02AM EDT | 2022-11-18 | 30.30 | 31.25 | 31.60 | 0.00 | - | 4 | 1,374 | 46.30% |
| AMZN221216C00116000 | 2022-08-16 1:18PM EDT | 2022-12-16 | 33.75 | 32.20 | 32.50 | +3.60 | +11.94% | 15 | 351 | 45.17% |
| AMZN230120C00116000 | 2022-08-12 2:11PM EDT | 2023-01-20 | 31.50 | 33.55 | 33.80 | 0.00 | - | 2 | 657 | 45.14% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00116000 | 2022-08-15 9:35AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,277 | 71.88% |
| AMZN220826P00116000 | 2022-08-16 11:45AM EDT | 2022-08-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 613 | 51.56% |
| AMZN220902P00116000 | 2022-08-16 1:09PM EDT | 2022-09-02 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 5 | 375 | 47.66% |
| AMZN220909P00116000 | 2022-08-15 9:50AM EDT | 2022-09-09 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 1 | 116 | 45.12% |
| AMZN220916P00116000 | 2022-08-16 2:46PM EDT | 2022-09-16 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 70 | 2,581 | 44.58% |
| AMZN221118P00116000 | 2022-08-16 1:00PM EDT | 2022-11-18 | 2.36 | 2.32 | 2.34 | -0.07 | -2.88% | 625 | 1,783 | 43.14% |
| AMZN221216P00116000 | 2022-08-16 11:52AM EDT | 2022-12-16 | 2.87 | 2.94 | 2.97 | -0.41 | -12.50% | 3 | 442 | 41.27% |
| AMZN230120P00116000 | 2022-08-16 2:00PM EDT | 2023-01-20 | 3.50 | 3.65 | 3.75 | -0.41 | -10.49% | 101 | 387 | 39.83% |
© 2022 Yahoo. All rights reserved.
