Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:136.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00136000 | 2022-08-12 11:44AM EDT | 2022-08-12 | 5.20 | 5.15 | 5.35 | +0.62 | +13.54% | 100 | 1,795 | 59.18% |
| AMZN220819C00136000 | 2022-08-12 11:46AM EDT | 2022-08-19 | 5.97 | 5.95 | 6.00 | +0.22 | +3.83% | 1,949 | 6,036 | 34.64% |
| AMZN220826C00136000 | 2022-08-12 11:20AM EDT | 2022-08-26 | 7.05 | 6.95 | 7.00 | +0.29 | +4.29% | 37 | 874 | 35.91% |
| AMZN220902C00136000 | 2022-08-12 10:43AM EDT | 2022-09-02 | 7.40 | 7.75 | 7.85 | -0.25 | -3.27% | 3 | 347 | 36.59% |
| AMZN220909C00136000 | 2022-08-12 9:49AM EDT | 2022-09-09 | 8.00 | 8.35 | 8.45 | -1.20 | -13.04% | 3 | 295 | 36.01% |
| AMZN220916C00136000 | 2022-08-12 11:28AM EDT | 2022-09-16 | 9.20 | 8.95 | 9.15 | +0.25 | +2.79% | 20 | 2,947 | 36.59% |
| AMZN220923C00136000 | 2022-08-11 2:23PM EDT | 2022-09-23 | 9.55 | 9.60 | 9.90 | 0.00 | - | 22 | 44 | 37.62% |
| AMZN221118C00136000 | 2022-08-12 9:42AM EDT | 2022-11-18 | 14.39 | 14.15 | 14.35 | +0.26 | +1.84% | 25 | 951 | 40.69% |
| AMZN221216C00136000 | 2022-08-11 3:54PM EDT | 2022-12-16 | 15.53 | 15.50 | 15.75 | 0.00 | - | 10 | 966 | 40.30% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00136000 | 2022-08-12 11:41AM EDT | 2022-08-12 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 1,652 | 5,179 | 33.99% |
| AMZN220819P00136000 | 2022-08-12 11:46AM EDT | 2022-08-19 | 0.78 | 0.78 | 0.79 | -0.38 | -32.76% | 3,447 | 10,191 | 31.10% |
| AMZN220826P00136000 | 2022-08-12 11:30AM EDT | 2022-08-26 | 1.67 | 1.70 | 1.72 | -0.45 | -21.23% | 389 | 1,493 | 32.96% |
| AMZN220902P00136000 | 2022-08-12 11:35AM EDT | 2022-09-02 | 2.37 | 2.35 | 2.39 | -0.47 | -16.55% | 93 | 541 | 32.79% |
| AMZN220909P00136000 | 2022-08-12 10:54AM EDT | 2022-09-09 | 3.15 | 2.88 | 2.93 | -0.34 | -9.74% | 584 | 652 | 32.36% |
| AMZN220916P00136000 | 2022-08-12 11:43AM EDT | 2022-09-16 | 3.53 | 3.55 | 3.60 | -0.57 | -13.90% | 77 | 7,791 | 33.18% |
| AMZN220923P00136000 | 2022-08-12 10:26AM EDT | 2022-09-23 | 4.22 | 4.05 | 4.15 | -0.63 | -12.99% | 2 | 54 | 33.43% |
| AMZN221118P00136000 | 2022-08-11 1:58PM EDT | 2022-11-18 | 8.25 | 8.00 | 8.05 | 0.00 | - | 261 | 744 | 36.05% |
| AMZN221216P00136000 | 2022-08-11 3:44PM EDT | 2022-12-16 | 9.60 | 9.00 | 9.05 | 0.00 | - | 39 | 270 | 34.96% |
© 2022 Yahoo. All rights reserved.
