Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00125000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1,300 | 20,326 | 0.00% |
| AMZN220826C00125000 | 2022-08-17 3:18PM EDT | 2022-08-26 | 17.54 | 0.00 | 0.00 | 0.00 | - | 341 | 2,173 | 0.00% |
| AMZN220902C00125000 | 2022-08-17 12:48PM EDT | 2022-09-02 | 16.96 | 0.00 | 0.00 | 0.00 | - | 29 | 625 | 0.00% |
| AMZN220909C00125000 | 2022-08-17 2:13PM EDT | 2022-09-09 | 18.25 | 0.00 | 0.00 | 0.00 | - | 41 | 83 | 0.00% |
| AMZN220916C00125000 | 2022-08-17 3:40PM EDT | 2022-09-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 216 | 17,822 | 0.00% |
| AMZN220923C00125000 | 2022-08-16 3:58PM EDT | 2022-09-23 | 21.26 | 0.00 | 0.00 | 0.00 | - | 126 | 209 | 0.00% |
| AMZN220930C00125000 | 2022-08-17 10:37AM EDT | 2022-09-30 | 18.39 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| AMZN221021C00125000 | 2022-08-17 3:40PM EDT | 2022-10-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 40 | 10,213 | 0.00% |
| AMZN221118C00125000 | 2022-08-17 3:42PM EDT | 2022-11-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 64 | 7,402 | 0.00% |
| AMZN221216C00125000 | 2022-08-17 2:05PM EDT | 2022-12-16 | 23.28 | 0.00 | 0.00 | 0.00 | - | 14 | 2,745 | 0.00% |
| AMZN230120C00125000 | 2022-08-17 3:52PM EDT | 2023-01-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 179 | 36,301 | 0.00% |
| AMZN230217C00125000 | 2022-08-17 12:37PM EDT | 2023-02-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| AMZN230317C00125000 | 2022-08-17 2:39PM EDT | 2023-03-17 | 28.38 | 0.00 | 0.00 | 0.00 | - | 5 | 5,818 | 0.00% |
| AMZN230616C00125000 | 2022-08-17 3:41PM EDT | 2023-06-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 143 | 7,845 | 0.00% |
| AMZN230721C00125000 | 2022-08-16 2:27PM EDT | 2023-07-21 | 34.75 | 0.00 | 0.00 | 0.00 | - | 15 | 252 | 0.00% |
| AMZN230915C00125000 | 2022-08-17 9:40AM EDT | 2023-09-15 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 760 | 0.00% |
| AMZN240119C00125000 | 2022-08-17 3:50PM EDT | 2024-01-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 22 | 9,764 | 0.00% |
| AMZN240621C00125000 | 2022-08-17 2:37PM EDT | 2024-06-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7,937 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00125000 | 2022-08-17 3:32PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 857 | 17,321 | 50.00% |
| AMZN220826P00125000 | 2022-08-17 3:33PM EDT | 2022-08-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 443 | 4,005 | 25.00% |
| AMZN220902P00125000 | 2022-08-17 3:59PM EDT | 2022-09-02 | 0.34 | 0.00 | 0.00 | 0.00 | - | 226 | 1,724 | 12.50% |
| AMZN220909P00125000 | 2022-08-17 3:58PM EDT | 2022-09-09 | 0.58 | 0.00 | 0.00 | 0.00 | - | 105 | 462 | 12.50% |
| AMZN220916P00125000 | 2022-08-17 3:59PM EDT | 2022-09-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,071 | 17,423 | 12.50% |
| AMZN220923P00125000 | 2022-08-17 2:54PM EDT | 2022-09-23 | 1.22 | 0.00 | 0.00 | 0.00 | - | 178 | 1,409 | 12.50% |
| AMZN220930P00125000 | 2022-08-17 3:42PM EDT | 2022-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 53 | 193 | 6.25% |
| AMZN221021P00125000 | 2022-08-17 3:56PM EDT | 2022-10-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1,191 | 10,572 | 6.25% |
| AMZN221118P00125000 | 2022-08-17 3:31PM EDT | 2022-11-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 203 | 3,072 | 6.25% |
| AMZN221216P00125000 | 2022-08-17 3:54PM EDT | 2022-12-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 53 | 1,286 | 6.25% |
| AMZN230120P00125000 | 2022-08-17 3:55PM EDT | 2023-01-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,063 | 60,251 | 3.13% |
| AMZN230217P00125000 | 2022-08-17 2:05PM EDT | 2023-02-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 1,306 | 3.13% |
| AMZN230317P00125000 | 2022-08-16 2:40PM EDT | 2023-03-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,684 | 10,750 | 3.13% |
| AMZN230616P00125000 | 2022-08-17 2:56PM EDT | 2023-06-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 62 | 16,419 | 3.13% |
| AMZN230721P00125000 | 2022-08-17 1:33PM EDT | 2023-07-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| AMZN230915P00125000 | 2022-08-17 11:54AM EDT | 2023-09-15 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,721 | 3.13% |
| AMZN240119P00125000 | 2022-08-17 3:10PM EDT | 2024-01-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 15,486 | 3.13% |
| AMZN240621P00125000 | 2022-08-17 11:46AM EDT | 2024-06-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,326 | 1.56% |
© 2022 Yahoo. All rights reserved.
