Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00123000 | 2022-08-17 1:45PM EDT | 2022-08-19 | 18.65 | 19.05 | 19.30 | -3.75 | -16.74% | 32 | 1,264 | 78.52% |
| AMZN220826C00123000 | 2022-08-17 1:30PM EDT | 2022-08-26 | 19.10 | 19.15 | 19.50 | -2.95 | -13.38% | 59 | 801 | 52.25% |
| AMZN220902C00123000 | 2022-08-17 3:54PM EDT | 2022-09-02 | 19.50 | 19.40 | 19.70 | -2.00 | -9.30% | 30 | 174 | 50.00% |
| AMZN220909C00123000 | 2022-08-17 1:27PM EDT | 2022-09-09 | 19.15 | 19.65 | 20.00 | -3.15 | -14.13% | 2 | 40 | 47.02% |
| AMZN220916C00123000 | 2022-08-17 3:41PM EDT | 2022-09-16 | 20.33 | 20.05 | 20.30 | -3.47 | -14.58% | 15 | 3,878 | 45.14% |
| AMZN221118C00123000 | 2022-08-17 3:58PM EDT | 2022-11-18 | 24.00 | 23.70 | 24.10 | -0.90 | -3.61% | 565 | 4,127 | 45.84% |
| AMZN221216C00123000 | 2022-08-16 12:29PM EDT | 2022-12-16 | 26.72 | 24.85 | 25.40 | 0.00 | - | 1 | 562 | 45.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00123000 | 2022-08-17 12:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 118 | 1,519 | 63.28% |
| AMZN220826P00123000 | 2022-08-17 3:56PM EDT | 2022-08-26 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 419 | 1,086 | 44.34% |
| AMZN220902P00123000 | 2022-08-17 2:02PM EDT | 2022-09-02 | 0.25 | 0.23 | 0.27 | +0.05 | +25.00% | 20 | 138 | 41.60% |
| AMZN220909P00123000 | 2022-08-17 12:37PM EDT | 2022-09-09 | 0.49 | 0.42 | 0.49 | +0.17 | +53.13% | 2 | 185 | 40.04% |
| AMZN220916P00123000 | 2022-08-17 3:46PM EDT | 2022-09-16 | 0.75 | 0.73 | 0.77 | +0.12 | +19.05% | 1,787 | 2,604 | 39.60% |
| AMZN221118P00123000 | 2022-08-17 10:51AM EDT | 2022-11-18 | 3.94 | 3.80 | 3.95 | +0.36 | +10.06% | 562 | 3,587 | 40.96% |
| AMZN221216P00123000 | 2022-08-17 2:39PM EDT | 2022-12-16 | 4.42 | 4.60 | 4.80 | +0.27 | +6.51% | 57 | 527 | 39.45% |
© 2022 Yahoo. All rights reserved.
