Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00158000 | 2022-08-17 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,342 | 45.31% |
| AMZN220916C00158000 | 2022-08-17 3:36PM EDT | 2022-09-16 | 0.87 | 0.81 | 0.86 | -0.41 | -32.03% | 32 | 6,129 | 31.67% |
| AMZN221021C00158000 | 2022-08-17 2:02PM EDT | 2022-10-21 | 2.73 | 2.63 | 2.73 | -0.42 | -13.33% | 36 | 730 | 33.02% |
| AMZN221118C00158000 | 2022-08-16 2:48PM EDT | 2022-11-18 | 5.36 | 4.75 | 4.90 | 0.00 | - | 2 | 225 | 36.57% |
| AMZN221216C00158000 | 2022-08-17 2:01PM EDT | 2022-12-16 | 6.00 | 5.95 | 6.15 | -0.95 | -13.67% | 23 | 336 | 36.29% |
| AMZN230120C00158000 | 2022-08-17 3:39PM EDT | 2023-01-20 | 7.60 | 7.45 | 7.60 | -1.00 | -11.63% | 15 | 4,277 | 36.16% |
| AMZN230317C00158000 | 2022-08-17 3:24PM EDT | 2023-03-17 | 10.45 | 10.20 | 10.40 | -1.52 | -12.70% | 30 | 2,645 | 37.76% |
| AMZN230616C00158000 | 2022-08-17 3:00PM EDT | 2023-06-16 | 13.98 | 13.70 | 13.95 | -1.67 | -10.67% | 1 | 1,983 | 38.57% |
| AMZN240119C00158000 | 2022-08-16 2:11PM EDT | 2024-01-19 | 22.91 | 20.50 | 20.85 | 0.00 | - | 60 | 1,783 | 39.67% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00158000 | 2022-08-16 12:26PM EDT | 2022-08-19 | 13.60 | 15.75 | 16.00 | 0.00 | - | 11 | 21 | 62.50% |
| AMZN220916P00158000 | 2022-08-17 10:32AM EDT | 2022-09-16 | 17.10 | 16.30 | 16.60 | +2.95 | +20.85% | 7 | 1,518 | 29.83% |
| AMZN221021P00158000 | 2022-08-17 3:38PM EDT | 2022-10-21 | 17.75 | 17.75 | 18.05 | -19.90 | -52.86% | 20 | 616 | 29.90% |
| AMZN221118P00158000 | 2022-08-11 12:30PM EDT | 2022-11-18 | 20.00 | 19.55 | 19.85 | 0.00 | - | 3 | 23 | 32.81% |
| AMZN221216P00158000 | 2022-07-26 10:13AM EDT | 2022-12-16 | 41.45 | 20.30 | 20.75 | 0.00 | - | 2 | 43 | 31.94% |
| AMZN230120P00158000 | 2022-08-17 10:58AM EDT | 2023-01-20 | 22.15 | 21.40 | 21.75 | +1.15 | +5.48% | 1 | 2,593 | 31.13% |
| AMZN230317P00158000 | 2022-08-17 10:37AM EDT | 2023-03-17 | 24.00 | 23.40 | 23.65 | -19.45 | -44.76% | 4 | 868 | 31.43% |
| AMZN230616P00158000 | 2022-08-08 10:38AM EDT | 2023-06-16 | 25.40 | 25.55 | 25.85 | 0.00 | - | 24 | 245 | 30.73% |
| AMZN240119P00158000 | 2022-08-16 9:44AM EDT | 2024-01-19 | 28.75 | 29.35 | 29.70 | 0.00 | - | 7 | 1,140 | 29.27% |
© 2022 Yahoo. All rights reserved.
