Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00170000 | 2022-08-17 12:34PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 6,513 | 50.00% |
| AMZN220826C00170000 | 2022-08-17 9:59AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,255 | 25.00% |
| AMZN220902C00170000 | 2022-08-17 12:57PM EDT | 2022-09-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,122 | 25.00% |
| AMZN220909C00170000 | 2022-08-17 3:35PM EDT | 2022-09-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 236 | 310 | 12.50% |
| AMZN220916C00170000 | 2022-08-17 2:46PM EDT | 2022-09-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 314 | 29,549 | 12.50% |
| AMZN220923C00170000 | 2022-08-17 3:34PM EDT | 2022-09-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 227 | 234 | 12.50% |
| AMZN220930C00170000 | 2022-08-17 3:42PM EDT | 2022-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 499 | 12.50% |
| AMZN221021C00170000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 282 | 4,518 | 12.50% |
| AMZN221118C00170000 | 2022-08-17 3:14PM EDT | 2022-11-18 | 2.32 | 0.00 | 0.00 | 0.00 | - | 37 | 3,352 | 6.25% |
| AMZN221216C00170000 | 2022-08-17 3:34PM EDT | 2022-12-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 336 | 3,688 | 6.25% |
| AMZN230120C00170000 | 2022-08-17 3:45PM EDT | 2023-01-20 | 4.32 | 0.00 | 0.00 | 0.00 | - | 227 | 18,472 | 6.25% |
| AMZN230217C00170000 | 2022-08-17 3:48PM EDT | 2023-02-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 44 | 875 | 6.25% |
| AMZN230317C00170000 | 2022-08-17 2:54PM EDT | 2023-03-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 403 | 5,043 | 6.25% |
| AMZN230616C00170000 | 2022-08-17 12:10PM EDT | 2023-06-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 608 | 7,051 | 3.13% |
| AMZN230721C00170000 | 2022-08-17 3:34PM EDT | 2023-07-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 1,226 | 3.13% |
| AMZN230915C00170000 | 2022-08-17 3:57PM EDT | 2023-09-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 120 | 2,254 | 3.13% |
| AMZN240119C00170000 | 2022-08-17 3:56PM EDT | 2024-01-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3,020 | 21,215 | 3.13% |
| AMZN240621C00170000 | 2022-08-17 12:56PM EDT | 2024-06-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,266 | 3.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00170000 | 2022-08-11 12:32PM EDT | 2022-08-19 | 27.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220826P00170000 | 2022-08-15 10:39AM EDT | 2022-08-26 | 28.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| AMZN220902P00170000 | 2022-08-17 10:15AM EDT | 2022-09-02 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220909P00170000 | 2022-08-05 11:43AM EDT | 2022-09-09 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P00170000 | 2022-08-10 11:45AM EDT | 2022-09-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,210 | 0.00% |
| AMZN221021P00170000 | 2022-08-16 3:50PM EDT | 2022-10-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 20 | 393 | 0.00% |
| AMZN221118P00170000 | 2022-08-09 10:42AM EDT | 2022-11-18 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,652 | 0.00% |
| AMZN221216P00170000 | 2022-08-17 3:38PM EDT | 2022-12-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 977 | 0.00% |
| AMZN230120P00170000 | 2022-08-17 3:59PM EDT | 2023-01-20 | 30.51 | 0.00 | 0.00 | 0.00 | - | 9 | 8,414 | 0.00% |
| AMZN230217P00170000 | 2022-08-17 1:39PM EDT | 2023-02-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 53 | 995 | 0.00% |
| AMZN230317P00170000 | 2022-08-17 10:14AM EDT | 2023-03-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2,016 | 0.00% |
| AMZN230616P00170000 | 2022-08-16 2:29PM EDT | 2023-06-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | 26 | 2,232 | 0.00% |
| AMZN230721P00170000 | 2022-08-16 11:04AM EDT | 2023-07-21 | 33.95 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| AMZN230915P00170000 | 2022-08-16 2:24PM EDT | 2023-09-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,256 | 0.00% |
| AMZN240119P00170000 | 2022-08-17 9:37AM EDT | 2024-01-19 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16,442 | 0.00% |
| AMZN240621P00170000 | 2022-08-17 2:02PM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 0.00% |
© 2022 Yahoo. All rights reserved.
