Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:146.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00146000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.32 | 0.31 | 0.33 | -1.02 | -76.12% | 18,240 | 9,734 | 30.03% |
| AMZN220826C00146000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 1.46 | 1.42 | 1.52 | -1.18 | -44.70% | 3,196 | 2,188 | 32.45% |
| AMZN220902C00146000 | 2022-08-17 3:59PM EDT | 2022-09-02 | 2.38 | 2.35 | 2.43 | -1.28 | -34.97% | 711 | 1,426 | 32.96% |
| AMZN220909C00146000 | 2022-08-17 3:59PM EDT | 2022-09-09 | 3.05 | 3.00 | 3.15 | -1.30 | -29.89% | 140 | 445 | 32.94% |
| AMZN220916C00146000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 3.75 | 3.75 | 3.85 | -1.35 | -26.47% | 450 | 3,401 | 33.36% |
| AMZN220923C00146000 | 2022-08-17 2:37PM EDT | 2022-09-23 | 4.84 | 4.45 | 4.60 | -1.05 | -17.83% | 19 | 128 | 34.31% |
| AMZN220930C00146000 | 2022-08-17 12:53PM EDT | 2022-09-30 | 4.75 | 5.00 | 5.15 | -2.00 | -29.63% | 75 | 48 | 34.34% |
| AMZN221118C00146000 | 2022-08-17 2:39PM EDT | 2022-11-18 | 9.90 | 9.25 | 9.45 | -0.84 | -7.82% | 19 | 850 | 38.78% |
| AMZN221216C00146000 | 2022-08-17 3:33PM EDT | 2022-12-16 | 10.85 | 10.65 | 10.90 | -1.33 | -10.92% | 40 | 693 | 38.46% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00146000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 4.20 | 4.05 | 4.30 | +1.78 | +73.55% | 953 | 1,678 | 32.18% |
| AMZN220826P00146000 | 2022-08-17 3:57PM EDT | 2022-08-26 | 5.25 | 5.10 | 5.35 | +1.55 | +41.89% | 306 | 605 | 31.62% |
| AMZN220902P00146000 | 2022-08-17 2:35PM EDT | 2022-09-02 | 5.57 | 5.95 | 6.20 | +0.89 | +19.02% | 92 | 237 | 31.84% |
| AMZN220909P00146000 | 2022-08-17 3:13PM EDT | 2022-09-09 | 6.77 | 6.55 | 6.80 | +1.37 | +25.37% | 4 | 34 | 31.15% |
| AMZN220916P00146000 | 2022-08-17 3:52PM EDT | 2022-09-16 | 7.50 | 7.25 | 7.45 | +1.60 | +27.12% | 46 | 2,926 | 31.49% |
| AMZN220923P00146000 | 2022-08-17 9:55AM EDT | 2022-09-23 | 8.04 | 7.90 | 8.10 | +1.14 | +16.52% | 11 | 59 | 32.09% |
| AMZN220930P00146000 | 2022-08-17 2:40PM EDT | 2022-09-30 | 7.80 | 8.40 | 8.60 | +0.65 | +9.09% | 3 | 38 | 32.06% |
| AMZN221118P00146000 | 2022-08-16 2:40PM EDT | 2022-11-18 | 11.00 | 12.10 | 12.30 | 0.00 | - | 416 | 1,279 | 35.14% |
| AMZN221216P00146000 | 2022-08-17 3:44PM EDT | 2022-12-16 | 13.20 | 13.15 | 13.35 | +0.85 | +6.88% | 77 | 290 | 34.06% |
© 2022 Yahoo. All rights reserved.
