Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:156.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00156000 | 2022-08-17 3:51PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 227 | 3,673 | 44.14% |
| AMZN220916C00156000 | 2022-08-17 3:36PM EDT | 2022-09-16 | 1.14 | 1.07 | 1.14 | -0.62 | -35.23% | 100 | 2,563 | 31.86% |
| AMZN221021C00156000 | 2022-08-17 9:32AM EDT | 2022-10-21 | 3.47 | 3.10 | 3.25 | -0.53 | -13.25% | 1 | 631 | 33.44% |
| AMZN221118C00156000 | 2022-08-17 10:30AM EDT | 2022-11-18 | 5.28 | 5.35 | 5.50 | -0.87 | -14.15% | 1 | 5,663 | 36.84% |
| AMZN221216C00156000 | 2022-08-17 1:57PM EDT | 2022-12-16 | 6.53 | 6.60 | 6.80 | -1.04 | -13.74% | 18 | 473 | 36.58% |
| AMZN230120C00156000 | 2022-08-17 3:19PM EDT | 2023-01-20 | 8.30 | 8.15 | 8.30 | -1.36 | -14.08% | 2 | 4,024 | 36.47% |
| AMZN230317C00156000 | 2022-08-17 3:24PM EDT | 2023-03-17 | 11.20 | 10.95 | 11.15 | -0.75 | -6.28% | 61 | 1,654 | 38.05% |
| AMZN230616C00156000 | 2022-08-16 3:17PM EDT | 2023-06-16 | 15.60 | 14.50 | 14.70 | 0.00 | - | 2 | 1,260 | 38.77% |
| AMZN240119C00156000 | 2022-08-17 11:42AM EDT | 2024-01-19 | 20.80 | 21.30 | 21.65 | -1.90 | -8.37% | 4 | 3,133 | 39.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00156000 | 2022-08-17 2:18PM EDT | 2022-08-19 | 13.55 | 13.75 | 14.00 | +2.65 | +24.31% | 25 | 1,524 | 56.25% |
| AMZN220916P00156000 | 2022-08-15 11:48AM EDT | 2022-09-16 | 14.25 | 14.55 | 14.85 | 0.00 | - | 2 | 855 | 29.99% |
| AMZN221021P00156000 | 2022-08-12 10:24AM EDT | 2022-10-21 | 17.05 | 16.20 | 16.50 | 0.00 | - | 50 | 1,441 | 30.18% |
| AMZN221118P00156000 | 2022-08-16 2:02PM EDT | 2022-11-18 | 15.80 | 18.10 | 18.45 | 0.00 | - | 1 | 46 | 33.22% |
| AMZN221216P00156000 | 2022-08-16 1:44PM EDT | 2022-12-16 | 17.00 | 18.95 | 19.45 | 0.00 | - | 1 | 164 | 32.51% |
| AMZN230120P00156000 | 2022-08-17 10:13AM EDT | 2023-01-20 | 20.10 | 20.10 | 20.35 | -1.55 | -7.16% | 52 | 7,312 | 31.26% |
| AMZN230317P00156000 | 2022-08-05 10:26AM EDT | 2023-03-17 | 22.40 | 22.10 | 22.40 | 0.00 | - | 54 | 4,795 | 31.81% |
| AMZN230616P00156000 | 2022-08-17 9:30AM EDT | 2023-06-16 | 24.00 | 24.35 | 24.60 | -0.35 | -1.44% | 3 | 1,220 | 30.99% |
| AMZN240119P00156000 | 2022-08-17 12:36PM EDT | 2024-01-19 | 28.60 | 28.20 | 28.50 | -0.06 | -0.21% | 20 | 1,317 | 29.50% |
© 2022 Yahoo. All rights reserved.
