Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:132.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00132000 | 2022-08-12 11:04AM EDT | 2022-08-12 | 8.70 | 8.65 | 8.80 | +0.55 | +6.75% | 53 | 1,889 | 0.00% |
| AMZN220826C00132000 | 2022-08-12 9:34AM EDT | 2022-08-26 | 10.50 | 9.60 | 9.85 | +0.62 | +6.28% | 2 | 835 | 27.78% |
| AMZN220902C00132000 | 2022-08-12 10:09AM EDT | 2022-09-02 | 10.75 | 10.35 | 10.45 | +0.15 | +1.42% | 1 | 415 | 30.76% |
| AMZN220909C00132000 | 2022-08-12 10:49AM EDT | 2022-09-09 | 10.60 | 10.95 | 11.00 | -0.36 | -3.28% | 10 | 54 | 31.89% |
| AMZN220916C00132000 | 2022-08-12 9:50AM EDT | 2022-09-16 | 11.56 | 11.50 | 11.65 | +0.22 | +1.94% | 3 | 2,370 | 33.51% |
| AMZN220923C00132000 | 2022-08-12 10:43AM EDT | 2022-09-23 | 11.95 | 11.95 | 12.30 | -0.75 | -5.91% | 4 | 38 | 34.86% |
| AMZN221118C00132000 | 2022-08-11 11:06AM EDT | 2022-11-18 | 17.66 | 16.25 | 16.55 | 0.00 | - | 1 | 2,822 | 39.51% |
| AMZN221216C00132000 | 2022-08-11 12:51PM EDT | 2022-12-16 | 18.95 | 17.65 | 17.90 | 0.00 | - | 2 | 446 | 39.33% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00132000 | 2022-08-12 10:47AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 184 | 5,180 | 50.00% |
| AMZN220826P00132000 | 2022-08-12 11:14AM EDT | 2022-08-26 | 1.00 | 0.97 | 0.99 | -0.26 | -20.63% | 73 | 1,011 | 37.01% |
| AMZN220909P00132000 | 2022-08-12 10:06AM EDT | 2022-09-09 | 2.17 | 1.98 | 2.02 | -0.23 | -9.58% | 3 | 152 | 35.79% |
| AMZN220916P00132000 | 2022-08-12 11:02AM EDT | 2022-09-16 | 2.51 | 2.57 | 2.59 | -0.39 | -13.45% | 180 | 2,087 | 36.23% |
| AMZN220923P00132000 | 2022-08-12 10:26AM EDT | 2022-09-23 | 3.03 | 2.98 | 3.15 | -0.44 | -12.68% | 4 | 80 | 36.69% |
| AMZN221118P00132000 | 2022-08-10 9:46AM EDT | 2022-11-18 | 6.35 | 6.65 | 6.75 | 0.00 | - | 12 | 236 | 38.18% |
| AMZN221216P00132000 | 2022-08-11 3:30PM EDT | 2022-12-16 | 7.45 | 7.70 | 7.80 | -0.62 | -7.68% | 10 | 219 | 37.18% |
© 2022 Yahoo. All rights reserved.
