Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:153.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00153000 | 2022-08-19 3:52PM EDT | 2022-09-16 | 0.77 | 0.78 | 0.80 | -0.62 | -44.60% | 905 | 1,859 | 31.35% |
| AMZN221021C00153000 | 2022-08-19 2:02PM EDT | 2022-10-21 | 2.77 | 2.70 | 2.73 | -1.01 | -26.72% | 7 | 554 | 33.14% |
| AMZN221118C00153000 | 2022-08-19 3:01PM EDT | 2022-11-18 | 4.92 | 4.90 | 5.00 | -1.42 | -22.40% | 2 | 280 | 37.18% |
| AMZN221216C00153000 | 2022-08-19 10:09AM EDT | 2022-12-16 | 6.60 | 6.20 | 6.30 | -1.00 | -13.16% | 3 | 298 | 37.02% |
| AMZN230120C00153000 | 2022-08-19 11:10AM EDT | 2023-01-20 | 7.95 | 7.65 | 7.75 | -1.35 | -14.52% | 34 | 699 | 36.85% |
| AMZN230317C00153000 | 2022-08-19 1:56PM EDT | 2023-03-17 | 10.51 | 10.35 | 10.45 | -1.70 | -13.92% | 5 | 1,735 | 38.23% |
| AMZN230616C00153000 | 2022-08-17 1:41PM EDT | 2023-06-16 | 15.55 | 13.80 | 13.95 | 0.00 | - | 2 | 538 | 39.01% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00153000 | 2022-08-19 11:15AM EDT | 2022-09-16 | 14.90 | 15.30 | 15.50 | +1.89 | +14.53% | 17 | 3,161 | 30.52% |
| AMZN221021P00153000 | 2022-07-28 11:07AM EDT | 2022-10-21 | 32.85 | 16.85 | 17.05 | 0.00 | - | 47 | 216 | 30.68% |
| AMZN221118P00153000 | 2022-08-18 2:35PM EDT | 2022-11-18 | 16.35 | 18.65 | 18.85 | 0.00 | - | 1 | 93 | 33.45% |
| AMZN221216P00153000 | 2022-08-15 3:03PM EDT | 2022-12-16 | 16.51 | 19.55 | 19.80 | 0.00 | - | 40 | 40 | 32.67% |
| AMZN230120P00153000 | 2022-08-16 3:53PM EDT | 2023-01-20 | 16.75 | 20.60 | 20.85 | 0.00 | - | 8 | 433 | 31.93% |
| AMZN230317P00153000 | 2022-08-16 2:30PM EDT | 2023-03-17 | 18.35 | 22.50 | 22.75 | 0.00 | - | 22 | 873 | 32.17% |
| AMZN230616P00153000 | 2022-08-10 3:54PM EDT | 2023-06-16 | 22.40 | 24.60 | 24.80 | 0.00 | - | 2 | 989 | 31.12% |
© 2022 Yahoo. All rights reserved.
