Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:132.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00132500 | 2022-08-19 3:58PM EDT | 2022-08-19 | 5.75 | 5.60 | 5.90 | -3.95 | -40.72% | 906 | 6,212 | 59.57% |
| AMZN220916C00132500 | 2022-08-19 3:18PM EDT | 2022-09-16 | 8.77 | 8.75 | 8.90 | -3.26 | -27.10% | 75 | 3,080 | 36.62% |
| AMZN221118C00132500 | 2022-08-18 10:00AM EDT | 2022-11-18 | 16.00 | 14.20 | 14.45 | 0.00 | - | 4 | 1,731 | 41.96% |
| AMZN230120C00132500 | 2022-08-19 1:30PM EDT | 2023-01-20 | 17.26 | 17.10 | 17.35 | -2.49 | -12.61% | 116 | 8,411 | 40.76% |
| AMZN230915C00132500 | 2022-08-16 2:12PM EDT | 2023-09-15 | 32.10 | 26.35 | 26.80 | 0.00 | - | 1 | 208 | 42.86% |
| AMZN240119C00132500 | 2022-08-19 1:11PM EDT | 2024-01-19 | 30.25 | 29.90 | 30.45 | -2.27 | -6.98% | 10 | 1,052 | 43.16% |
| AMZN240621C00132500 | 2022-08-19 1:25PM EDT | 2024-06-21 | 34.23 | 33.70 | 34.35 | -2.67 | -7.24% | 1 | 399 | 43.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00132500 | 2022-08-19 3:57PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,587 | 7,078 | 35.94% |
| AMZN220916P00132500 | 2022-08-19 3:58PM EDT | 2022-09-16 | 2.89 | 2.83 | 2.89 | +0.98 | +51.31% | 1,407 | 22,244 | 34.62% |
| AMZN221118P00132500 | 2022-08-19 3:32PM EDT | 2022-11-18 | 7.50 | 7.50 | 7.65 | +1.25 | +20.00% | 4 | 1,089 | 37.92% |
| AMZN230120P00132500 | 2022-08-19 11:52AM EDT | 2023-01-20 | 9.70 | 9.65 | 9.80 | +1.30 | +15.48% | 6 | 15,849 | 35.49% |
| AMZN230915P00132500 | 2022-08-16 12:32PM EDT | 2023-09-15 | 13.60 | 15.80 | 16.00 | 0.00 | - | 30 | 606 | 33.61% |
| AMZN240119P00132500 | 2022-08-19 12:01PM EDT | 2024-01-19 | 17.91 | 17.80 | 18.10 | +1.41 | +8.55% | 25 | 12,682 | 32.59% |
| AMZN240621P00132500 | 2022-08-12 9:30AM EDT | 2024-06-21 | 18.75 | 19.90 | 20.20 | 0.00 | - | 1 | 349 | 31.56% |
© 2022 Yahoo. All rights reserved.
