Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:142.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00142500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 3.00 | 2.92 | 3.05 | +1.07 | +55.44% | 25,909 | 10,175 | 34.03% |
| AMZN220916C00142500 | 2022-08-12 3:58PM EDT | 2022-09-16 | 6.45 | 6.40 | 6.60 | +1.25 | +24.04% | 1,029 | 5,549 | 34.82% |
| AMZN221118C00142500 | 2022-08-12 3:54PM EDT | 2022-11-18 | 11.75 | 11.65 | 12.15 | +1.25 | +11.90% | 94 | 1,290 | 39.56% |
| AMZN230120C00142500 | 2022-08-12 3:57PM EDT | 2023-01-20 | 15.00 | 14.85 | 15.20 | +1.65 | +12.36% | 1,069 | 8,463 | 38.93% |
| AMZN230915C00142500 | 2022-08-12 3:41PM EDT | 2023-09-15 | 24.25 | 22.95 | 24.90 | +0.55 | +2.32% | 307 | 378 | 41.21% |
| AMZN240119C00142500 | 2022-08-12 3:12PM EDT | 2024-01-19 | 27.90 | 25.80 | 29.95 | +1.39 | +5.24% | 14 | 4,370 | 43.51% |
| AMZN240621C00142500 | 2022-08-12 3:36PM EDT | 2024-06-21 | 32.50 | 31.55 | 35.80 | +1.94 | +6.35% | 27 | 944 | 46.09% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00142500 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.97 | 1.90 | 2.00 | -1.83 | -48.16% | 7,204 | 6,520 | 34.03% |
| AMZN220916P00142500 | 2022-08-12 3:54PM EDT | 2022-09-16 | 5.31 | 5.10 | 5.20 | -1.59 | -23.04% | 1,500 | 8,038 | 32.80% |
| AMZN221118P00142500 | 2022-08-12 3:54PM EDT | 2022-11-18 | 10.10 | 9.75 | 10.15 | -1.65 | -14.04% | 27 | 3,509 | 36.32% |
| AMZN230120P00142500 | 2022-08-12 3:57PM EDT | 2023-01-20 | 12.15 | 11.80 | 12.20 | -1.49 | -10.92% | 114 | 13,915 | 33.75% |
| AMZN230915P00142500 | 2022-08-11 11:29AM EDT | 2023-09-15 | 19.20 | 15.40 | 18.65 | 0.00 | - | 15 | 1,906 | 32.34% |
| AMZN240119P00142500 | 2022-08-12 3:25PM EDT | 2024-01-19 | 20.95 | 19.20 | 20.75 | -1.05 | -4.77% | 1 | 4,623 | 31.31% |
| AMZN240621P00142500 | 2022-08-11 1:25PM EDT | 2024-06-21 | 23.51 | 22.00 | 25.15 | 0.00 | - | 110 | 493 | 33.32% |
© 2022 Yahoo. All rights reserved.
