Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:131.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00131000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 11.17 | 11.05 | 11.35 | -2.20 | -16.45% | 119 | 1,488 | 50.98% |
| AMZN220826C00131000 | 2022-08-17 3:43PM EDT | 2022-08-26 | 11.63 | 11.45 | 11.75 | -2.07 | -15.11% | 201 | 522 | 43.80% |
| AMZN220902C00131000 | 2022-08-17 2:50PM EDT | 2022-09-02 | 12.71 | 12.00 | 12.25 | -2.62 | -17.09% | 66 | 96 | 40.75% |
| AMZN220909C00131000 | 2022-08-17 3:43PM EDT | 2022-09-09 | 12.60 | 12.50 | 12.75 | -1.15 | -8.36% | 122 | 65 | 39.48% |
| AMZN220916C00131000 | 2022-08-16 2:36PM EDT | 2022-09-16 | 15.90 | 13.10 | 13.35 | 0.00 | - | 15 | 3,811 | 39.76% |
| AMZN220923C00131000 | 2022-08-16 2:00PM EDT | 2022-09-23 | 16.82 | 13.65 | 13.95 | 0.00 | - | 1 | 23 | 40.17% |
| AMZN220930C00131000 | 2022-08-16 12:42PM EDT | 2022-09-30 | 16.32 | 14.15 | 14.45 | 0.00 | - | 28 | 31 | 40.06% |
| AMZN221118C00131000 | 2022-08-16 2:10PM EDT | 2022-11-18 | 21.27 | 17.90 | 18.25 | 0.00 | - | 3 | 447 | 43.09% |
| AMZN221216C00131000 | 2022-08-16 1:36PM EDT | 2022-12-16 | 21.99 | 19.15 | 19.65 | 0.00 | - | 5 | 558 | 42.58% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00131000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1,140 | 5,895 | 43.75% |
| AMZN220826P00131000 | 2022-08-17 3:56PM EDT | 2022-08-26 | 0.37 | 0.35 | 0.38 | +0.11 | +42.31% | 517 | 1,664 | 37.60% |
| AMZN220902P00131000 | 2022-08-17 2:11PM EDT | 2022-09-02 | 0.78 | 0.80 | 0.87 | +0.18 | +30.00% | 46 | 418 | 36.91% |
| AMZN220909P00131000 | 2022-08-17 1:44PM EDT | 2022-09-09 | 1.31 | 1.22 | 1.29 | +0.41 | +45.56% | 147 | 333 | 35.80% |
| AMZN220916P00131000 | 2022-08-17 3:53PM EDT | 2022-09-16 | 1.81 | 1.75 | 1.82 | +0.50 | +38.17% | 160 | 4,803 | 36.21% |
| AMZN220923P00131000 | 2022-08-17 3:19PM EDT | 2022-09-23 | 2.25 | 2.25 | 2.34 | +0.25 | +12.50% | 9 | 73 | 36.57% |
| AMZN220930P00131000 | 2022-08-17 3:18PM EDT | 2022-09-30 | 2.69 | 2.67 | 2.77 | +0.66 | +32.51% | 731 | 28 | 36.41% |
| AMZN221118P00131000 | 2022-08-17 12:52PM EDT | 2022-11-18 | 6.16 | 5.85 | 6.00 | +1.16 | +23.20% | 2,102 | 401 | 38.58% |
| AMZN221216P00131000 | 2022-08-17 1:23PM EDT | 2022-12-16 | 7.14 | 6.85 | 7.00 | +0.99 | +16.10% | 14 | 351 | 37.32% |
© 2022 Yahoo. All rights reserved.
