Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00145000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 36,273 | 0 | 6.25% |
| AMZN220826C00145000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9,582 | 0 | 3.13% |
| AMZN220902C00145000 | 2022-08-17 3:54PM EDT | 2022-09-02 | 2.80 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 3.13% |
| AMZN220909C00145000 | 2022-08-17 3:57PM EDT | 2022-09-09 | 3.45 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| AMZN220916C00145000 | 2022-08-17 3:59PM EDT | 2022-09-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5,392 | 0 | 1.56% |
| AMZN220923C00145000 | 2022-08-17 3:29PM EDT | 2022-09-23 | 5.11 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| AMZN220930C00145000 | 2022-08-17 3:57PM EDT | 2022-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| AMZN221021C00145000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 1.56% |
| AMZN221118C00145000 | 2022-08-17 3:51PM EDT | 2022-11-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.78% |
| AMZN221216C00145000 | 2022-08-17 3:58PM EDT | 2022-12-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.78% |
| AMZN230120C00145000 | 2022-08-17 3:35PM EDT | 2023-01-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.78% |
| AMZN230217C00145000 | 2022-08-17 2:23PM EDT | 2023-02-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| AMZN230317C00145000 | 2022-08-17 3:22PM EDT | 2023-03-17 | 15.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| AMZN230616C00145000 | 2022-08-17 3:11PM EDT | 2023-06-16 | 19.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AMZN230721C00145000 | 2022-08-17 3:52PM EDT | 2023-07-21 | 20.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| AMZN230915C00145000 | 2022-08-17 3:18PM EDT | 2023-09-15 | 22.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| AMZN240119C00145000 | 2022-08-17 3:57PM EDT | 2024-01-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| AMZN240621C00145000 | 2022-08-17 2:05PM EDT | 2024-06-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00145000 | 2022-08-17 3:56PM EDT | 2022-08-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3,028 | 0 | 0.00% |
| AMZN220826P00145000 | 2022-08-17 3:54PM EDT | 2022-08-26 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 0.00% |
| AMZN220902P00145000 | 2022-08-17 3:57PM EDT | 2022-09-02 | 5.50 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| AMZN220909P00145000 | 2022-08-17 3:59PM EDT | 2022-09-09 | 6.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AMZN220916P00145000 | 2022-08-17 3:21PM EDT | 2022-09-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| AMZN220923P00145000 | 2022-08-17 3:54PM EDT | 2022-09-23 | 7.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN220930P00145000 | 2022-08-17 3:05PM EDT | 2022-09-30 | 7.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN221021P00145000 | 2022-08-17 3:11PM EDT | 2022-10-21 | 9.27 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| AMZN221118P00145000 | 2022-08-17 3:59PM EDT | 2022-11-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN221216P00145000 | 2022-08-17 3:14PM EDT | 2022-12-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMZN230120P00145000 | 2022-08-17 3:20PM EDT | 2023-01-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| AMZN230217P00145000 | 2022-08-16 2:37PM EDT | 2023-02-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 0.00% |
| AMZN230317P00145000 | 2022-08-17 2:58PM EDT | 2023-03-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AMZN230616P00145000 | 2022-08-17 3:24PM EDT | 2023-06-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN230721P00145000 | 2022-08-16 3:40PM EDT | 2023-07-21 | 17.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN230915P00145000 | 2022-08-16 2:40PM EDT | 2023-09-15 | 19.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240119P00145000 | 2022-08-17 3:44PM EDT | 2024-01-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240621P00145000 | 2022-08-16 1:51PM EDT | 2024-06-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
