Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:137.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220826C00137000 | 2022-08-17 3:54PM EDT | 2022-08-26 | 6.44 | 6.30 | 6.55 | -2.36 | -26.82% | 722 | 1,557 | 37.01% |
| AMZN220902C00137000 | 2022-08-17 2:50PM EDT | 2022-09-02 | 7.76 | 7.20 | 7.45 | -1.29 | -14.25% | 22 | 1,068 | 36.99% |
| AMZN220909C00137000 | 2022-08-17 3:12PM EDT | 2022-09-09 | 7.98 | 7.90 | 8.10 | -1.97 | -19.80% | 405 | 257 | 36.11% |
| AMZN220916C00137000 | 2022-08-17 3:58PM EDT | 2022-09-16 | 8.70 | 8.65 | 8.85 | -1.93 | -18.16% | 27 | 3,244 | 36.72% |
| AMZN220923C00137000 | 2022-08-17 3:59PM EDT | 2022-09-23 | 9.50 | 9.30 | 9.55 | -1.59 | -14.34% | 10 | 44 | 37.28% |
| AMZN220930C00137000 | 2022-08-17 9:42AM EDT | 2022-09-30 | 9.93 | 9.90 | 10.15 | -2.78 | -21.87% | 6 | 11 | 37.46% |
| AMZN221118C00137000 | 2022-08-17 2:54PM EDT | 2022-11-18 | 14.45 | 14.05 | 14.30 | -1.12 | -7.19% | 12 | 651 | 41.03% |
| AMZN221216C00137000 | 2022-08-17 3:37PM EDT | 2022-12-16 | 15.72 | 15.40 | 15.75 | -1.18 | -6.98% | 16 | 425 | 40.61% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220826P00137000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 1.21 | 1.15 | 1.24 | +0.41 | +51.25% | 1,809 | 1,493 | 34.25% |
| AMZN220902P00137000 | 2022-08-17 3:43PM EDT | 2022-09-02 | 2.06 | 1.98 | 2.06 | +0.68 | +49.28% | 244 | 609 | 34.28% |
| AMZN220909P00137000 | 2022-08-17 3:51PM EDT | 2022-09-09 | 2.66 | 2.58 | 2.66 | +0.52 | +24.30% | 37 | 464 | 33.52% |
| AMZN220916P00137000 | 2022-08-17 3:42PM EDT | 2022-09-16 | 3.25 | 3.25 | 3.35 | +0.78 | +31.58% | 171 | 4,252 | 34.11% |
| AMZN220923P00137000 | 2022-08-17 12:54PM EDT | 2022-09-23 | 4.25 | 3.85 | 4.00 | +1.00 | +30.77% | 10 | 240 | 34.66% |
| AMZN220930P00137000 | 2022-08-17 10:48AM EDT | 2022-09-30 | 4.50 | 4.35 | 4.50 | +0.85 | +23.29% | 9 | 24 | 34.53% |
| AMZN221118P00137000 | 2022-08-17 3:34PM EDT | 2022-11-18 | 7.94 | 7.95 | 8.10 | +1.25 | +18.68% | 29 | 1,510 | 37.06% |
| AMZN221216P00137000 | 2022-08-17 9:34AM EDT | 2022-12-16 | 8.90 | 9.00 | 9.20 | +0.71 | +8.67% | 1 | 1,496 | 36.03% |
© 2022 Yahoo. All rights reserved.
