Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:134.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00134000 | 2022-08-12 11:21AM EDT | 2022-08-12 | 7.35 | 7.25 | 7.50 | +0.70 | +10.53% | 75 | 1,915 | 63.87% |
| AMZN220826C00134000 | 2022-08-12 10:39AM EDT | 2022-08-26 | 7.92 | 8.65 | 8.75 | -2.46 | -23.70% | 59 | 284 | 36.06% |
| AMZN220902C00134000 | 2022-08-12 10:06AM EDT | 2022-09-02 | 8.90 | 9.35 | 9.45 | -1.90 | -17.59% | 23 | 382 | 36.26% |
| AMZN220909C00134000 | 2022-08-12 10:56AM EDT | 2022-09-09 | 9.45 | 9.95 | 10.05 | -2.13 | -18.39% | 121 | 121 | 36.13% |
| AMZN220916C00134000 | 2022-08-12 11:02AM EDT | 2022-09-16 | 10.15 | 10.45 | 10.60 | -1.25 | -10.96% | 22 | 2,184 | 36.05% |
| AMZN220923C00134000 | 2022-08-11 3:00PM EDT | 2022-09-23 | 10.70 | 10.95 | 11.30 | 0.00 | - | 45 | 62 | 37.10% |
| AMZN221118C00134000 | 2022-08-12 10:01AM EDT | 2022-11-18 | 15.10 | 15.50 | 15.75 | +0.77 | +5.37% | 2 | 512 | 40.91% |
| AMZN221216C00134000 | 2022-08-12 10:23AM EDT | 2022-12-16 | 17.02 | 16.75 | 17.20 | -0.21 | -1.22% | 1 | 688 | 40.75% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00134000 | 2022-08-12 11:21AM EDT | 2022-08-12 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 692 | 5,999 | 47.66% |
| AMZN220826P00134000 | 2022-08-12 11:20AM EDT | 2022-08-26 | 1.24 | 1.20 | 1.21 | -0.35 | -22.01% | 92 | 1,613 | 34.35% |
| AMZN220902P00134000 | 2022-08-12 10:45AM EDT | 2022-09-02 | 2.07 | 1.82 | 1.85 | -0.21 | -9.21% | 222 | 728 | 34.42% |
| AMZN220909P00134000 | 2022-08-12 11:06AM EDT | 2022-09-09 | 2.50 | 2.30 | 2.34 | -0.33 | -11.66% | 131 | 196 | 33.78% |
| AMZN220916P00134000 | 2022-08-12 11:21AM EDT | 2022-09-16 | 2.90 | 2.86 | 2.88 | -0.55 | -15.94% | 364 | 2,675 | 33.92% |
| AMZN220923P00134000 | 2022-08-11 11:18AM EDT | 2022-09-23 | 3.68 | 3.40 | 3.50 | +0.06 | +1.66% | 1 | 71 | 34.74% |
| AMZN221118P00134000 | 2022-08-11 1:58PM EDT | 2022-11-18 | 7.50 | 7.20 | 7.25 | 0.00 | - | 295 | 1,041 | 36.90% |
| AMZN221216P00134000 | 2022-08-11 1:59PM EDT | 2022-12-16 | 8.50 | 8.20 | 8.25 | 0.00 | - | 1 | 285 | 35.80% |
© 2022 Yahoo. All rights reserved.
