Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:149.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00149000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.62 | 0.57 | 0.62 | +0.23 | +58.97% | 4,671 | 4,504 | 32.52% |
| AMZN220826C00149000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 1.44 | 1.31 | 1.54 | +0.43 | +42.57% | 550 | 1,428 | 33.00% |
| AMZN220902C00149000 | 2022-08-12 3:49PM EDT | 2022-09-02 | 2.01 | 2.05 | 2.28 | +0.38 | +23.31% | 66 | 572 | 32.86% |
| AMZN220909C00149000 | 2022-08-12 3:54PM EDT | 2022-09-09 | 2.60 | 2.61 | 2.85 | +0.48 | +22.64% | 7 | 297 | 32.28% |
| AMZN220916C00149000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 3.40 | 3.40 | 3.50 | +0.73 | +27.34% | 519 | 4,753 | 32.72% |
| AMZN220923C00149000 | 2022-08-12 3:54PM EDT | 2022-09-23 | 3.90 | 4.00 | 4.25 | +0.25 | +6.85% | 6 | 104 | 33.88% |
| AMZN221021C00149000 | 2022-08-12 12:37PM EDT | 2022-10-21 | 5.22 | 5.95 | 6.25 | +0.02 | +0.38% | 11 | 678 | 34.34% |
| AMZN221118C00149000 | 2022-08-12 1:15PM EDT | 2022-11-18 | 7.75 | 8.55 | 8.95 | -0.77 | -9.04% | 5 | 177 | 38.18% |
| AMZN221216C00149000 | 2022-08-12 10:44AM EDT | 2022-12-16 | 8.75 | 9.90 | 10.40 | -0.20 | -2.23% | 22 | 408 | 37.98% |
| AMZN230120C00149000 | 2022-08-12 1:25PM EDT | 2023-01-20 | 10.80 | 11.40 | 11.95 | -0.40 | -3.57% | 23 | 1,673 | 37.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00149000 | 2022-08-12 3:54PM EDT | 2022-08-19 | 6.30 | 5.90 | 6.15 | -2.43 | -27.84% | 122 | 225 | 34.08% |
| AMZN220826P00149000 | 2022-08-12 3:30PM EDT | 2022-08-26 | 7.46 | 6.55 | 7.05 | -1.14 | -13.26% | 66 | 68 | 33.64% |
| AMZN220902P00149000 | 2022-08-11 9:32AM EDT | 2022-09-02 | 7.45 | 7.25 | 7.75 | 0.00 | - | 6 | 19 | 33.03% |
| AMZN220916P00149000 | 2022-08-12 3:23PM EDT | 2022-09-16 | 9.12 | 8.50 | 8.70 | -1.78 | -16.33% | 64 | 21,735 | 31.21% |
| AMZN220923P00149000 | 2022-08-08 9:34AM EDT | 2022-09-23 | 10.18 | 9.05 | 9.40 | 0.00 | - | 1 | 1 | 32.25% |
| AMZN221021P00149000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 10.94 | 10.65 | 11.75 | -1.06 | -8.83% | 5 | 521 | 34.56% |
| AMZN221118P00149000 | 2022-08-12 3:43PM EDT | 2022-11-18 | 13.50 | 13.05 | 13.50 | -0.20 | -1.46% | 44 | 282 | 35.14% |
| AMZN221216P00149000 | 2022-08-11 2:04PM EDT | 2022-12-16 | 15.85 | 14.00 | 14.55 | 0.00 | - | 14 | 139 | 34.10% |
| AMZN230120P00149000 | 2022-08-12 10:39AM EDT | 2023-01-20 | 16.50 | 15.00 | 15.80 | -0.50 | -2.94% | 241 | 736 | 33.45% |
© 2022 Yahoo. All rights reserved.
