Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:157.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00157000 | 2022-08-17 2:15PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 428 | 4,702 | 42.97% |
| AMZN220916C00157000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 0.96 | 0.94 | 0.99 | -0.49 | -33.79% | 256 | 3,163 | 31.74% |
| AMZN221021C00157000 | 2022-08-17 11:29AM EDT | 2022-10-21 | 2.84 | 2.86 | 2.96 | -1.14 | -28.64% | 16 | 773 | 33.11% |
| AMZN221118C00157000 | 2022-08-17 9:55AM EDT | 2022-11-18 | 5.19 | 5.05 | 5.20 | -0.71 | -12.03% | 10 | 834 | 36.72% |
| AMZN221216C00157000 | 2022-08-17 2:01PM EDT | 2022-12-16 | 6.30 | 6.30 | 6.50 | -0.99 | -13.58% | 6 | 742 | 36.54% |
| AMZN230120C00157000 | 2022-08-17 10:12AM EDT | 2023-01-20 | 7.80 | 7.80 | 7.95 | -1.35 | -14.75% | 3 | 3,635 | 36.33% |
| AMZN230317C00157000 | 2022-08-17 9:41AM EDT | 2023-03-17 | 10.55 | 10.60 | 10.75 | -1.95 | -15.60% | 1 | 1,018 | 37.85% |
| AMZN230616C00157000 | 2022-08-17 3:57PM EDT | 2023-06-16 | 14.20 | 14.10 | 14.30 | -0.25 | -1.73% | 2,725 | 3,621 | 38.63% |
| AMZN240119C00157000 | 2022-08-17 2:43PM EDT | 2024-01-19 | 21.50 | 20.90 | 21.25 | -1.52 | -6.60% | 3 | 681 | 39.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00157000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 12.05 | 14.75 | 15.00 | 0.00 | - | 59 | 30 | 59.38% |
| AMZN220916P00157000 | 2022-08-12 10:08AM EDT | 2022-09-16 | 16.70 | 15.45 | 15.70 | 0.00 | - | 6 | 1,642 | 29.71% |
| AMZN221021P00157000 | 2022-08-17 3:41PM EDT | 2022-10-21 | 16.95 | 16.95 | 17.30 | +0.80 | +4.95% | 155 | 175 | 30.21% |
| AMZN221118P00157000 | 2022-08-17 3:42PM EDT | 2022-11-18 | 18.80 | 18.80 | 19.15 | -4.50 | -19.31% | 116 | 26 | 33.05% |
| AMZN221216P00157000 | 2022-08-12 12:30PM EDT | 2022-12-16 | 20.40 | 19.60 | 20.15 | 0.00 | - | 5 | 46 | 32.42% |
| AMZN230120P00157000 | 2022-08-16 9:45AM EDT | 2023-01-20 | 20.10 | 20.75 | 21.10 | 0.00 | - | 3 | 3,249 | 31.36% |
| AMZN230317P00157000 | 2022-08-11 12:30PM EDT | 2023-03-17 | 23.10 | 22.75 | 23.00 | 0.00 | - | 1 | 583 | 31.57% |
| AMZN230616P00157000 | 2022-08-16 1:15PM EDT | 2023-06-16 | 23.10 | 24.95 | 25.25 | 0.00 | - | 18 | 569 | 30.92% |
| AMZN240119P00157000 | 2022-08-16 11:17AM EDT | 2024-01-19 | 28.30 | 28.75 | 29.10 | 0.00 | - | 20 | 355 | 29.39% |
© 2022 Yahoo. All rights reserved.
