Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:148.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00148000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.25 | 0.23 | 0.26 | -0.24 | -48.98% | 6,834 | 2,343 | 37.84% |
| AMZN220826C00148000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 1.41 | 1.34 | 1.42 | -0.44 | -23.78% | 5,730 | 1,580 | 34.11% |
| AMZN220902C00148000 | 2022-08-08 2:43PM EDT | 2022-09-02 | 1.90 | 1.91 | 2.01 | -0.60 | -24.00% | 63 | 238 | 34.13% |
| AMZN220909C00148000 | 2022-08-08 2:30PM EDT | 2022-09-09 | 2.41 | 2.37 | 2.48 | -0.57 | -19.13% | 122 | 138 | 33.61% |
| AMZN220916C00148000 | 2022-08-08 3:54PM EDT | 2022-09-16 | 2.94 | 2.93 | 2.99 | -0.60 | -16.95% | 688 | 2,625 | 33.68% |
| AMZN220923C00148000 | 2022-08-08 3:37PM EDT | 2022-09-23 | 3.45 | 3.45 | 3.60 | -0.50 | -12.66% | 50 | 41 | 34.45% |
| AMZN221021C00148000 | 2022-08-08 2:14PM EDT | 2022-10-21 | 5.28 | 5.35 | 5.45 | -0.59 | -10.05% | 141 | 841 | 35.09% |
| AMZN221118C00148000 | 2022-08-08 3:34PM EDT | 2022-11-18 | 7.60 | 7.70 | 7.85 | -0.83 | -9.85% | 70 | 364 | 38.31% |
| AMZN221216C00148000 | 2022-08-08 11:00AM EDT | 2022-12-16 | 9.96 | 9.00 | 9.15 | -0.30 | -2.92% | 85 | 321 | 37.93% |
| AMZN230120C00148000 | 2022-08-08 2:00PM EDT | 2023-01-20 | 10.70 | 10.50 | 10.65 | -0.60 | -5.31% | 43 | 1,100 | 37.72% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00148000 | 2022-08-08 3:52PM EDT | 2022-08-12 | 8.90 | 8.70 | 8.85 | +0.70 | +8.54% | 288 | 220 | 37.84% |
| AMZN220826P00148000 | 2022-08-08 11:15AM EDT | 2022-08-26 | 8.70 | 9.65 | 9.95 | -0.95 | -9.84% | 53 | 62 | 33.50% |
| AMZN220902P00148000 | 2022-08-08 11:54AM EDT | 2022-09-02 | 9.75 | 10.15 | 10.45 | +1.40 | +16.77% | 1 | 21 | 32.91% |
| AMZN220916P00148000 | 2022-08-08 3:20PM EDT | 2022-09-16 | 11.74 | 11.05 | 11.25 | +0.84 | +7.71% | 34 | 1,508 | 31.65% |
| AMZN221021P00148000 | 2022-08-08 2:38PM EDT | 2022-10-21 | 13.65 | 13.05 | 13.25 | +0.70 | +5.41% | 39 | 1,432 | 31.81% |
| AMZN221118P00148000 | 2022-08-08 9:38AM EDT | 2022-11-18 | 13.20 | 15.05 | 15.25 | -1.20 | -8.33% | 34 | 100 | 34.20% |
| AMZN221216P00148000 | 2022-08-08 11:16AM EDT | 2022-12-16 | 15.35 | 16.00 | 16.20 | -0.60 | -3.76% | 4 | 512 | 33.25% |
| AMZN230120P00148000 | 2022-08-08 9:52AM EDT | 2023-01-20 | 14.84 | 17.05 | 17.20 | -1.96 | -11.67% | 5 | 572 | 32.25% |
© 2022 Yahoo. All rights reserved.
