Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:159.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00159000 | 2022-08-08 3:43PM EDT | 2022-08-19 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 49 | 1,930 | 36.72% |
| AMZN220916C00159000 | 2022-08-08 3:50PM EDT | 2022-09-16 | 0.87 | 0.86 | 0.89 | -0.19 | -17.92% | 156 | 1,860 | 32.84% |
| AMZN221021C00159000 | 2022-08-08 3:09PM EDT | 2022-10-21 | 2.30 | 2.36 | 2.43 | -1.15 | -33.33% | 2 | 925 | 33.59% |
| AMZN221118C00159000 | 2022-08-08 11:30AM EDT | 2022-11-18 | 4.66 | 4.20 | 4.30 | -0.04 | -0.85% | 21 | 349 | 36.62% |
| AMZN221216C00159000 | 2022-08-08 9:35AM EDT | 2022-12-16 | 6.85 | 5.25 | 5.40 | -0.01 | -0.15% | 30 | 296 | 36.29% |
| AMZN230120C00159000 | 2022-08-08 12:24PM EDT | 2023-01-20 | 6.80 | 6.60 | 6.70 | -0.41 | -5.69% | 4 | 3,590 | 36.08% |
| AMZN230317C00159000 | 2022-08-08 10:49AM EDT | 2023-03-17 | 9.95 | 9.15 | 9.35 | -1.18 | -10.60% | 25 | 2,651 | 37.71% |
| AMZN230616C00159000 | 2022-08-08 11:47AM EDT | 2023-06-16 | 12.75 | 12.45 | 12.65 | -0.45 | -3.41% | 1 | 2,867 | 38.36% |
| AMZN240119C00159000 | 2022-08-05 3:57PM EDT | 2024-01-19 | 19.95 | 18.90 | 19.20 | 0.00 | - | 1 | 1,043 | 39.32% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00159000 | 2022-07-14 3:21PM EDT | 2022-08-19 | 48.80 | 19.50 | 19.70 | 0.00 | - | 80 | 0 | 37.99% |
| AMZN220916P00159000 | 2022-08-08 2:39PM EDT | 2022-09-16 | 20.85 | 19.95 | 20.25 | +1.65 | +8.59% | 8 | 789 | 30.27% |
| AMZN221021P00159000 | 2022-08-01 2:33PM EDT | 2022-10-21 | 24.90 | 21.10 | 21.35 | 0.00 | - | 2 | 1,847 | 29.82% |
| AMZN221118P00159000 | 2022-08-05 11:14AM EDT | 2022-11-18 | 22.13 | 22.45 | 22.85 | 0.00 | - | 4 | 123 | 32.36% |
| AMZN221216P00159000 | 2022-08-05 2:23PM EDT | 2022-12-16 | 22.84 | 23.20 | 23.60 | 0.00 | - | 1 | 66 | 31.46% |
| AMZN230120P00159000 | 2022-07-28 11:25AM EDT | 2023-01-20 | 39.00 | 24.15 | 24.40 | 0.00 | - | 6 | 1,700 | 30.46% |
| AMZN230317P00159000 | 2022-08-03 11:56AM EDT | 2023-03-17 | 26.25 | 25.90 | 26.25 | 0.00 | - | 40 | 297 | 31.12% |
| AMZN230616P00159000 | 2022-06-14 10:07AM EDT | 2023-06-16 | 56.10 | 49.40 | 50.20 | 0.00 | - | 22 | 681 | 72.64% |
| AMZN240119P00159000 | 2022-08-08 3:55PM EDT | 2024-01-19 | 31.60 | 31.50 | 31.85 | +0.45 | +1.44% | 9 | 1,369 | 28.92% |
© 2022 Yahoo. All rights reserved.
