Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00120000 | 2022-08-17 3:57PM EDT | 2022-08-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 0.00% |
| AMZN220826C00120000 | 2022-08-17 3:37PM EDT | 2022-08-26 | 22.50 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| AMZN220902C00120000 | 2022-08-17 3:51PM EDT | 2022-09-02 | 22.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN220909C00120000 | 2022-08-17 3:10PM EDT | 2022-09-09 | 23.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN220916C00120000 | 2022-08-17 3:20PM EDT | 2022-09-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 0.00% |
| AMZN220923C00120000 | 2022-08-17 2:39PM EDT | 2022-09-23 | 24.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN220930C00120000 | 2022-08-17 2:13PM EDT | 2022-09-30 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221021C00120000 | 2022-08-17 3:51PM EDT | 2022-10-21 | 24.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN221118C00120000 | 2022-08-17 3:54PM EDT | 2022-11-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN221216C00120000 | 2022-08-17 12:16PM EDT | 2022-12-16 | 26.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN230120C00120000 | 2022-08-17 3:58PM EDT | 2023-01-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMZN230217C00120000 | 2022-08-17 10:28AM EDT | 2023-02-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230317C00120000 | 2022-08-17 3:55PM EDT | 2023-03-17 | 31.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230616C00120000 | 2022-08-17 1:41PM EDT | 2023-06-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AMZN230721C00120000 | 2022-08-17 3:29PM EDT | 2023-07-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN230915C00120000 | 2022-08-17 3:25PM EDT | 2023-09-15 | 37.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240119C00120000 | 2022-08-17 1:58PM EDT | 2024-01-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN240621C00120000 | 2022-08-17 3:16PM EDT | 2024-06-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00120000 | 2022-08-17 3:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMZN220826P00120000 | 2022-08-17 3:53PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| AMZN220902P00120000 | 2022-08-17 3:01PM EDT | 2022-09-02 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AMZN220909P00120000 | 2022-08-17 3:34PM EDT | 2022-09-09 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AMZN220916P00120000 | 2022-08-17 3:58PM EDT | 2022-09-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 12.50% |
| AMZN220923P00120000 | 2022-08-17 3:50PM EDT | 2022-09-23 | 0.82 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN220930P00120000 | 2022-08-17 3:59PM EDT | 2022-09-30 | 1.07 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| AMZN221021P00120000 | 2022-08-17 3:58PM EDT | 2022-10-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| AMZN221118P00120000 | 2022-08-17 3:51PM EDT | 2022-11-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| AMZN221216P00120000 | 2022-08-17 3:59PM EDT | 2022-12-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| AMZN230120P00120000 | 2022-08-17 3:53PM EDT | 2023-01-20 | 4.94 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| AMZN230217P00120000 | 2022-08-17 3:22PM EDT | 2023-02-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN230317P00120000 | 2022-08-17 1:09PM EDT | 2023-03-17 | 6.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMZN230616P00120000 | 2022-08-17 3:51PM EDT | 2023-06-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| AMZN230721P00120000 | 2022-08-17 3:43PM EDT | 2023-07-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN230915P00120000 | 2022-08-17 11:54AM EDT | 2023-09-15 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN240119P00120000 | 2022-08-17 3:51PM EDT | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMZN240621P00120000 | 2022-08-17 1:19PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
