Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:166.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00166000 | 2022-08-08 3:43PM EDT | 2022-09-16 | 0.39 | 0.38 | 0.40 | -0.09 | -18.75% | 13 | 1,685 | 33.20% |
| AMZN221118C00166000 | 2022-08-08 10:41AM EDT | 2022-11-18 | 3.38 | 2.79 | 2.85 | +0.18 | +5.63% | 1 | 130 | 36.02% |
| AMZN221216C00166000 | 2022-08-08 3:06PM EDT | 2022-12-16 | 3.60 | 3.65 | 3.80 | -0.45 | -11.11% | 192 | 2,738 | 35.74% |
| AMZN230120C00166000 | 2022-08-08 12:16PM EDT | 2023-01-20 | 4.93 | 4.80 | 4.90 | -0.32 | -6.10% | 2 | 3,459 | 35.39% |
| AMZN230317C00166000 | 2022-08-02 3:33PM EDT | 2023-03-17 | 5.90 | 7.10 | 7.30 | 0.00 | - | 20 | 3,612 | 36.98% |
| AMZN230616C00166000 | 2022-08-08 12:57PM EDT | 2023-06-16 | 10.40 | 10.20 | 10.45 | -0.78 | -6.98% | 1 | 975 | 37.75% |
| AMZN240119C00166000 | 2022-08-05 11:27AM EDT | 2024-01-19 | 16.99 | 16.50 | 16.75 | 0.00 | - | 2 | 493 | 38.66% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00166000 | 2022-08-05 11:14AM EDT | 2022-09-16 | 25.57 | 26.55 | 26.85 | 0.00 | - | 10 | 67 | 30.52% |
| AMZN221118P00166000 | 2022-08-05 11:56AM EDT | 2022-11-18 | 27.80 | 28.10 | 28.50 | 0.00 | - | 1 | 158 | 31.32% |
| AMZN221216P00166000 | 2022-06-08 10:25AM EDT | 2022-12-16 | 44.00 | 50.25 | 51.20 | 0.00 | - | - | 28 | 100.03% |
| AMZN230120P00166000 | 2022-08-05 9:30AM EDT | 2023-01-20 | 29.40 | 29.40 | 29.75 | 0.00 | - | 100 | 3,692 | 29.53% |
| AMZN230317P00166000 | 2022-07-18 9:41AM EDT | 2023-03-17 | 51.58 | 30.90 | 31.25 | 0.00 | - | 2 | 2,455 | 29.96% |
| AMZN230616P00166000 | 2022-08-08 10:05AM EDT | 2023-06-16 | 30.55 | 32.65 | 33.15 | -1.45 | -4.53% | 5 | 357 | 29.57% |
| AMZN240119P00166000 | 2022-08-08 10:48AM EDT | 2024-01-19 | 34.80 | 36.05 | 36.50 | -0.80 | -2.25% | 31 | 1,661 | 28.19% |
© 2022 Yahoo. All rights reserved.
