Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00150000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,169 | 28,731 | 12.50% |
| AMZN220826C00150000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13,422 | 11,053 | 6.25% |
| AMZN220902C00150000 | 2022-08-17 3:59PM EDT | 2022-09-02 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5,435 | 4,861 | 6.25% |
| AMZN220909C00150000 | 2022-08-17 3:56PM EDT | 2022-09-09 | 1.75 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| AMZN220916C00150000 | 2022-08-17 3:59PM EDT | 2022-09-16 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4,232 | 30,027 | 6.25% |
| AMZN220923C00150000 | 2022-08-17 3:42PM EDT | 2022-09-23 | 3.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AMZN220930C00150000 | 2022-08-17 3:57PM EDT | 2022-09-30 | 3.51 | 0.00 | 0.00 | 0.00 | - | 655 | 660 | 3.13% |
| AMZN221021C00150000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 5.03 | 0.00 | 0.00 | 0.00 | - | 696 | 12,785 | 3.13% |
| AMZN221118C00150000 | 2022-08-17 3:58PM EDT | 2022-11-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 226 | 13,026 | 3.13% |
| AMZN221216C00150000 | 2022-08-17 3:55PM EDT | 2022-12-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 253 | 7,555 | 3.13% |
| AMZN230120C00150000 | 2022-08-17 3:58PM EDT | 2023-01-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,130 | 85,191 | 1.56% |
| AMZN230217C00150000 | 2022-08-17 3:42PM EDT | 2023-02-17 | 12.44 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| AMZN230317C00150000 | 2022-08-17 3:23PM EDT | 2023-03-17 | 13.67 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| AMZN230616C00150000 | 2022-08-17 3:59PM EDT | 2023-06-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 160 | 14,273 | 1.56% |
| AMZN230721C00150000 | 2022-08-17 12:54PM EDT | 2023-07-21 | 17.64 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 1.56% |
| AMZN230915C00150000 | 2022-08-17 2:09PM EDT | 2023-09-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 66 | 1,245 | 1.56% |
| AMZN240119C00150000 | 2022-08-17 3:57PM EDT | 2024-01-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 160 | 39,787 | 0.78% |
| AMZN240621C00150000 | 2022-08-17 3:51PM EDT | 2024-06-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00150000 | 2022-08-17 3:54PM EDT | 2022-08-19 | 7.83 | 0.00 | 0.00 | 0.00 | - | 785 | 2,342 | 0.00% |
| AMZN220826P00150000 | 2022-08-17 3:53PM EDT | 2022-08-26 | 8.45 | 0.00 | 0.00 | 0.00 | - | 241 | 651 | 0.00% |
| AMZN220902P00150000 | 2022-08-17 3:41PM EDT | 2022-09-02 | 8.84 | 0.00 | 0.00 | 0.00 | - | 126 | 393 | 0.00% |
| AMZN220909P00150000 | 2022-08-17 3:54PM EDT | 2022-09-09 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| AMZN220916P00150000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 9.99 | 0.00 | 0.00 | 0.00 | - | 341 | 24,784 | 0.00% |
| AMZN220923P00150000 | 2022-08-17 2:10PM EDT | 2022-09-23 | 10.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220930P00150000 | 2022-08-17 3:05PM EDT | 2022-09-30 | 10.38 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN221021P00150000 | 2022-08-17 3:56PM EDT | 2022-10-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 7 | 4,603 | 0.00% |
| AMZN221118P00150000 | 2022-08-17 2:42PM EDT | 2022-11-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 25 | 978 | 0.00% |
| AMZN221216P00150000 | 2022-08-17 10:52AM EDT | 2022-12-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120P00150000 | 2022-08-17 3:02PM EDT | 2023-01-20 | 16.19 | 0.00 | 0.00 | 0.00 | - | 45 | 61,716 | 0.00% |
| AMZN230217P00150000 | 2022-08-17 2:19PM EDT | 2023-02-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 167 | 593 | 0.00% |
| AMZN230317P00150000 | 2022-08-17 2:21PM EDT | 2023-03-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 81 | 10,001 | 0.00% |
| AMZN230616P00150000 | 2022-08-17 3:58PM EDT | 2023-06-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30,969 | 0.00% |
| AMZN230721P00150000 | 2022-08-10 11:18AM EDT | 2023-07-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| AMZN230915P00150000 | 2022-08-15 10:31AM EDT | 2023-09-15 | 22.95 | 0.00 | 0.00 | 0.00 | - | 23 | 734 | 0.00% |
| AMZN240119P00150000 | 2022-08-17 3:33PM EDT | 2024-01-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 95 | 37,852 | 0.00% |
| AMZN240621P00150000 | 2022-08-16 3:52PM EDT | 2024-06-21 | 25.87 | 0.00 | 0.00 | 0.00 | - | 41 | 7,310 | 0.00% |
© 2022 Yahoo. All rights reserved.
