Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:147.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00147500 | 2022-08-19 3:39PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,689 | 26,753 | 50.78% |
| AMZN220916C00147500 | 2022-08-19 3:40PM EDT | 2022-09-16 | 1.74 | 1.75 | 1.76 | -1.21 | -41.02% | 850 | 8,505 | 31.60% |
| AMZN221021C00147500 | 2022-08-19 2:25PM EDT | 2022-10-21 | 4.30 | 4.25 | 4.30 | -1.45 | -25.22% | 61 | 8,132 | 33.80% |
| AMZN221118C00147500 | 2022-08-19 3:19PM EDT | 2022-11-18 | 6.85 | 6.75 | 6.85 | -1.45 | -17.47% | 15 | 351 | 37.84% |
| AMZN230120C00147500 | 2022-08-19 2:42PM EDT | 2023-01-20 | 9.80 | 9.75 | 9.85 | -1.77 | -15.30% | 10 | 10,896 | 37.65% |
| AMZN230915C00147500 | 2022-08-19 12:34PM EDT | 2023-09-15 | 19.30 | 19.05 | 19.35 | -2.30 | -10.65% | 2 | 1,458 | 40.26% |
| AMZN240119C00147500 | 2022-08-18 3:19PM EDT | 2024-01-19 | 25.25 | 22.70 | 23.00 | 0.00 | - | 2 | 2,248 | 40.60% |
| AMZN240621C00147500 | 2022-08-19 9:40AM EDT | 2024-06-21 | 28.00 | 26.60 | 27.10 | -1.12 | -3.85% | 2 | 485 | 41.17% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00147500 | 2022-08-19 3:40PM EDT | 2022-08-19 | 9.19 | 9.15 | 9.35 | +3.94 | +75.05% | 430 | 3,646 | 72.27% |
| AMZN220916P00147500 | 2022-08-19 10:27AM EDT | 2022-09-16 | 10.40 | 10.60 | 10.70 | +1.75 | +20.23% | 24 | 10,936 | 29.90% |
| AMZN221021P00147500 | 2022-08-19 9:54AM EDT | 2022-10-21 | 12.42 | 12.70 | 13.00 | +2.07 | +20.00% | 4 | 1,836 | 31.71% |
| AMZN221118P00147500 | 2022-08-18 2:55PM EDT | 2022-11-18 | 12.80 | 14.95 | 15.15 | 0.00 | - | 72 | 324 | 34.68% |
| AMZN230120P00147500 | 2022-08-18 3:44PM EDT | 2023-01-20 | 14.80 | 17.10 | 17.20 | 0.00 | - | 107 | 16,505 | 32.59% |
| AMZN230915P00147500 | 2022-08-18 3:01PM EDT | 2023-09-15 | 21.40 | 23.20 | 23.45 | 0.00 | - | 76 | 1,548 | 31.46% |
| AMZN240119P00147500 | 2022-08-18 9:50AM EDT | 2024-01-19 | 24.10 | 25.25 | 25.50 | 0.00 | - | 126 | 1,517 | 30.50% |
| AMZN240621P00147500 | 2022-08-18 11:53AM EDT | 2024-06-21 | 25.67 | 27.35 | 27.65 | 0.00 | - | 1 | 596 | 29.66% |
© 2022 Yahoo. All rights reserved.
