Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.50
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00158500 | 2022-08-19 1:18PM EDT | 2022-09-16 | 0.37 | 0.33 | 0.35 | -0.30 | -44.78% | 46 | 2,442 | 32.03% |
| AMZN221021C00158500 | 2022-08-19 3:48PM EDT | 2022-10-21 | 1.68 | 1.65 | 1.71 | -0.81 | -32.53% | 2 | 1,198 | 33.11% |
| AMZN221118C00158500 | 2022-08-18 3:18PM EDT | 2022-11-18 | 4.60 | 3.45 | 3.55 | 0.00 | - | 34 | 116 | 36.61% |
| AMZN230120C00158500 | 2022-08-19 9:30AM EDT | 2023-01-20 | 6.70 | 5.90 | 6.05 | -0.70 | -9.46% | 2 | 5,075 | 36.28% |
| AMZN230616C00158500 | 2022-08-16 1:15PM EDT | 2023-06-16 | 15.20 | 11.80 | 12.00 | 0.00 | - | 1 | 1,304 | 38.51% |
| AMZN240119C00158500 | 2022-08-19 3:52PM EDT | 2024-01-19 | 18.60 | 18.40 | 18.60 | -1.55 | -7.69% | 62 | 624 | 39.49% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00158500 | 2022-08-19 9:47AM EDT | 2022-09-16 | 19.20 | 20.30 | 20.55 | +5.50 | +40.15% | 1 | 1,041 | 30.59% |
| AMZN221021P00158500 | 2022-06-23 9:44AM EDT | 2022-10-21 | 50.30 | 35.35 | 36.85 | 0.00 | - | 40 | 600 | 101.15% |
| AMZN221118P00158500 | 2022-08-17 12:38PM EDT | 2022-11-18 | 20.45 | 22.70 | 22.95 | 0.00 | - | 2 | 307 | 32.57% |
| AMZN230120P00158500 | 2022-08-19 2:16PM EDT | 2023-01-20 | 24.65 | 24.30 | 24.60 | +4.45 | +22.03% | 1 | 3,339 | 30.80% |
| AMZN230616P00158500 | 2022-08-10 9:34AM EDT | 2023-06-16 | 24.80 | 28.10 | 28.50 | 0.00 | - | 2 | 592 | 30.70% |
| AMZN240119P00158500 | 2022-08-18 11:31AM EDT | 2024-01-19 | 29.75 | 31.75 | 32.10 | 0.00 | - | 20 | 839 | 29.12% |
© 2022 Yahoo. All rights reserved.
