Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:156.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00156500 | 2022-08-12 3:57PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 430 | 2,732 | 32.42% |
| AMZN220916C00156500 | 2022-08-12 3:05PM EDT | 2022-09-16 | 1.19 | 1.36 | 1.43 | +0.09 | +8.18% | 71 | 2,607 | 30.88% |
| AMZN221021C00156500 | 2022-08-12 2:17PM EDT | 2022-10-21 | 3.05 | 3.35 | 3.60 | -0.45 | -12.86% | 2 | 246 | 32.71% |
| AMZN221118C00156500 | 2022-08-10 10:21AM EDT | 2022-11-18 | 5.25 | 5.80 | 5.95 | 0.00 | - | 6 | 1,112 | 36.38% |
| AMZN230120C00156500 | 2022-08-12 1:22PM EDT | 2023-01-20 | 7.90 | 8.35 | 9.00 | +0.25 | +3.27% | 4 | 4,650 | 36.76% |
| AMZN230616C00156500 | 2022-08-10 12:44PM EDT | 2023-06-16 | 14.80 | 14.25 | 15.25 | 0.00 | - | 5 | 374 | 38.59% |
| AMZN240119C00156500 | 2022-08-08 1:50PM EDT | 2024-01-19 | 20.08 | 21.10 | 22.65 | 0.00 | - | 1 | 3,834 | 40.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00156500 | 2022-08-12 3:41PM EDT | 2022-08-19 | 13.60 | 12.80 | 13.20 | -0.85 | -5.88% | 39 | 1,432 | 41.50% |
| AMZN220916P00156500 | 2022-08-12 3:23PM EDT | 2022-09-16 | 14.80 | 13.60 | 14.25 | -1.15 | -7.21% | 17 | 3,113 | 29.82% |
| AMZN221021P00156500 | 2022-08-01 9:52AM EDT | 2022-10-21 | 22.30 | 15.55 | 15.95 | 0.00 | - | 2,000 | 2,063 | 29.92% |
| AMZN221118P00156500 | 2022-08-08 2:13PM EDT | 2022-11-18 | 21.26 | 16.55 | 17.90 | 0.00 | - | 21 | 21 | 32.75% |
| AMZN230120P00156500 | 2022-08-11 9:55AM EDT | 2023-01-20 | 19.90 | 19.35 | 19.95 | 0.00 | - | 2 | 2,495 | 31.32% |
| AMZN230616P00156500 | 2022-08-08 12:09PM EDT | 2023-06-16 | 26.40 | 21.05 | 26.85 | 0.00 | - | 17 | 306 | 36.04% |
| AMZN240119P00156500 | 2022-08-12 10:48AM EDT | 2024-01-19 | 29.50 | 26.40 | 28.15 | +1.30 | +4.61% | 1 | 875 | 29.51% |
© 2022 Yahoo. All rights reserved.
