Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:139.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00139000 | 2022-08-12 10:39AM EDT | 2022-08-12 | 1.86 | 1.84 | 1.89 | -0.25 | -11.85% | 2,552 | 3,083 | 29.30% |
| AMZN220819C00139000 | 2022-08-12 10:34AM EDT | 2022-08-19 | 3.85 | 3.50 | 3.60 | +0.15 | +4.05% | 375 | 2,996 | 32.94% |
| AMZN220826C00139000 | 2022-08-12 10:22AM EDT | 2022-08-26 | 5.25 | 4.75 | 4.80 | +0.32 | +6.49% | 22 | 722 | 34.89% |
| AMZN220902C00139000 | 2022-08-12 10:22AM EDT | 2022-09-02 | 6.10 | 5.50 | 5.60 | +0.50 | +8.93% | 27 | 271 | 34.72% |
| AMZN220909C00139000 | 2022-08-12 9:51AM EDT | 2022-09-09 | 6.27 | 6.10 | 6.20 | -0.03 | -0.48% | 1 | 263 | 34.08% |
| AMZN220916C00139000 | 2022-08-12 10:04AM EDT | 2022-09-16 | 6.88 | 6.85 | 6.95 | -0.17 | -2.41% | 9 | 4,099 | 34.90% |
| AMZN220923C00139000 | 2022-08-12 9:38AM EDT | 2022-09-23 | 7.95 | 7.45 | 7.65 | +0.25 | +3.25% | 1 | 96 | 35.62% |
| AMZN221118C00139000 | 2022-08-11 3:37PM EDT | 2022-11-18 | 12.38 | 12.15 | 12.30 | 0.00 | - | 47 | 1,001 | 39.58% |
| AMZN221216C00139000 | 2022-08-10 3:46PM EDT | 2022-12-16 | 15.05 | 13.50 | 13.70 | 0.00 | - | 31 | 1,399 | 39.23% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00139000 | 2022-08-12 10:40AM EDT | 2022-08-12 | 0.20 | 0.19 | 0.20 | -0.33 | -62.26% | 7,774 | 6,099 | 25.49% |
| AMZN220819P00139000 | 2022-08-12 10:40AM EDT | 2022-08-19 | 1.82 | 1.81 | 1.83 | -0.27 | -12.92% | 3,381 | 5,919 | 30.93% |
| AMZN220826P00139000 | 2022-08-12 10:34AM EDT | 2022-08-26 | 2.73 | 2.83 | 2.86 | -0.44 | -13.88% | 571 | 1,170 | 31.91% |
| AMZN220902P00139000 | 2022-08-11 2:50PM EDT | 2022-09-02 | 3.45 | 3.60 | 3.65 | -0.64 | -15.65% | 1 | 436 | 32.20% |
| AMZN220909P00139000 | 2022-08-11 3:37PM EDT | 2022-09-09 | 4.05 | 4.15 | 4.25 | -0.55 | -11.96% | 1 | 119 | 31.91% |
| AMZN220916P00139000 | 2022-08-12 10:32AM EDT | 2022-09-16 | 4.70 | 4.85 | 4.90 | -0.45 | -8.74% | 196 | 3,472 | 32.37% |
| AMZN220923P00139000 | 2022-08-11 3:37PM EDT | 2022-09-23 | 5.83 | 5.35 | 5.50 | 0.00 | - | 32 | 100 | 32.79% |
| AMZN221118P00139000 | 2022-08-11 11:54AM EDT | 2022-11-18 | 9.30 | 9.35 | 9.45 | 0.00 | - | 8 | 1,395 | 35.29% |
| AMZN221216P00139000 | 2022-08-11 3:49PM EDT | 2022-12-16 | 10.93 | 10.40 | 10.50 | 0.00 | - | 179 | 461 | 34.38% |
© 2022 Yahoo. All rights reserved.
