Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:160.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00160000 | 2022-08-09 12:41PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 531 | 7,153 | 50.00% |
| AMZN220819C00160000 | 2022-08-09 1:14PM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 134 | 8,310 | 39.45% |
| AMZN220826C00160000 | 2022-08-09 12:32PM EDT | 2022-08-26 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 449 | 2,075 | 36.23% |
| AMZN220902C00160000 | 2022-08-09 12:32PM EDT | 2022-09-02 | 0.28 | 0.25 | 0.27 | -0.09 | -24.32% | 23 | 1,073 | 34.67% |
| AMZN220909C00160000 | 2022-08-09 12:40PM EDT | 2022-09-09 | 0.40 | 0.39 | 0.42 | -0.14 | -25.93% | 31 | 1,535 | 33.67% |
| AMZN220916C00160000 | 2022-08-09 12:40PM EDT | 2022-09-16 | 0.62 | 0.61 | 0.62 | -0.17 | -21.52% | 210 | 12,533 | 33.45% |
| AMZN220923C00160000 | 2022-08-09 1:07PM EDT | 2022-09-23 | 0.87 | 0.82 | 0.89 | -0.18 | -17.14% | 24 | 53 | 33.84% |
| AMZN221021C00160000 | 2022-08-09 1:07PM EDT | 2022-10-21 | 1.90 | 1.87 | 1.89 | -0.31 | -14.03% | 2,614 | 12,090 | 33.68% |
| AMZN221118C00160000 | 2022-08-09 12:23PM EDT | 2022-11-18 | 3.53 | 3.45 | 3.55 | -0.47 | -11.75% | 41 | 3,934 | 36.53% |
| AMZN221216C00160000 | 2022-08-09 1:06PM EDT | 2022-12-16 | 4.60 | 4.50 | 4.55 | -0.40 | -8.00% | 19 | 3,103 | 36.10% |
| AMZN230120C00160000 | 2022-08-09 1:10PM EDT | 2023-01-20 | 5.70 | 5.70 | 5.80 | -0.60 | -9.52% | 196 | 22,227 | 35.97% |
| AMZN230217C00160000 | 2022-08-09 12:13PM EDT | 2023-02-17 | 7.39 | 7.25 | 7.35 | -0.41 | -5.26% | 2 | 909 | 37.57% |
| AMZN230317C00160000 | 2022-08-09 11:13AM EDT | 2023-03-17 | 8.20 | 8.10 | 8.25 | -0.34 | -3.98% | 6 | 6,599 | 37.39% |
| AMZN230616C00160000 | 2022-08-09 12:57PM EDT | 2023-06-16 | 11.40 | 11.30 | 11.45 | -0.79 | -6.48% | 13 | 6,942 | 38.09% |
| AMZN230721C00160000 | 2022-08-09 11:02AM EDT | 2023-07-21 | 12.25 | 12.25 | 12.50 | -1.15 | -8.58% | 17 | 308 | 38.13% |
| AMZN230915C00160000 | 2022-08-09 1:13PM EDT | 2023-09-15 | 14.27 | 14.15 | 14.45 | -0.53 | -3.58% | 171 | 734 | 38.83% |
| AMZN240119C00160000 | 2022-08-09 10:16AM EDT | 2024-01-19 | 17.80 | 17.65 | 17.85 | -2.55 | -12.53% | 82 | 7,747 | 39.07% |
| AMZN240621C00160000 | 2022-08-09 11:28AM EDT | 2024-06-21 | 21.65 | 21.50 | 21.75 | -1.33 | -5.79% | 7 | 2,892 | 39.58% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00160000 | 2022-08-09 9:47AM EDT | 2022-08-12 | 23.50 | 22.45 | 22.70 | +2.80 | +13.53% | 15 | 16 | 79.10% |
| AMZN220819P00160000 | 2022-08-09 10:58AM EDT | 2022-08-19 | 22.68 | 22.40 | 22.60 | +2.13 | +10.36% | 24 | 599 | 48.93% |
| AMZN220826P00160000 | 2022-08-08 3:51PM EDT | 2022-08-26 | 20.80 | 22.45 | 22.80 | 0.00 | - | 1 | 29 | 44.19% |
| AMZN220902P00160000 | 2022-08-08 10:42AM EDT | 2022-09-02 | 18.00 | 22.55 | 23.00 | 0.00 | - | 2 | 7 | 41.26% |
| AMZN220909P00160000 | 2022-08-05 3:16PM EDT | 2022-09-09 | 20.05 | 22.60 | 23.00 | 0.00 | - | 1 | 2 | 36.48% |
| AMZN220916P00160000 | 2022-08-09 12:03PM EDT | 2022-09-16 | 22.95 | 22.75 | 23.00 | +1.76 | +8.31% | 12 | 4,485 | 33.06% |
| AMZN220923P00160000 | 2022-08-04 1:41PM EDT | 2022-09-23 | 18.00 | 22.95 | 23.30 | 0.00 | - | - | 50 | 33.86% |
| AMZN221021P00160000 | 2022-08-09 10:34AM EDT | 2022-10-21 | 23.45 | 23.70 | 23.85 | +1.03 | +4.59% | 3 | 1,704 | 30.80% |
| AMZN221118P00160000 | 2022-08-05 2:26PM EDT | 2022-11-18 | 22.88 | 24.85 | 25.15 | 0.00 | - | 1 | 244 | 32.90% |
| AMZN221216P00160000 | 2022-08-05 2:23PM EDT | 2022-12-16 | 23.56 | 25.55 | 25.80 | 0.00 | - | 26 | 121 | 31.76% |
| AMZN230120P00160000 | 2022-08-08 2:07PM EDT | 2023-01-20 | 25.22 | 26.40 | 26.70 | 0.00 | - | 35 | 42,811 | 31.22% |
| AMZN230217P00160000 | 2022-08-05 12:00PM EDT | 2023-02-17 | 25.85 | 27.35 | 27.70 | 0.00 | - | 224 | 252 | 31.82% |
| AMZN230317P00160000 | 2022-08-04 1:39PM EDT | 2023-03-17 | 24.65 | 28.00 | 28.30 | 0.00 | - | 12 | 1,421 | 31.35% |
| AMZN230616P00160000 | 2022-08-05 11:29AM EDT | 2023-06-16 | 28.75 | 29.60 | 30.25 | 0.00 | - | 61 | 4,002 | 30.63% |
| AMZN230721P00160000 | 2022-08-05 2:11PM EDT | 2023-07-21 | 28.90 | 30.15 | 30.85 | 0.00 | - | 3 | 25 | 30.25% |
| AMZN230915P00160000 | 2022-08-04 2:13PM EDT | 2023-09-15 | 29.10 | 31.35 | 32.00 | 0.00 | - | 6 | 1,537 | 30.18% |
| AMZN240119P00160000 | 2022-08-09 10:07AM EDT | 2024-01-19 | 34.00 | 33.35 | 33.65 | +1.80 | +5.59% | 1 | 5,986 | 28.95% |
| AMZN240621P00160000 | 2022-08-09 12:13PM EDT | 2024-06-21 | 35.25 | 35.15 | 35.55 | +0.35 | +1.00% | 23 | 2,580 | 28.08% |
© 2022 Yahoo. All rights reserved.
