Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00172000 | 2022-08-05 3:55PM EDT | 2022-09-16 | 0.20 | 0.14 | 0.18 | -0.06 | -23.08% | 6 | 1,092 | 33.69% |
| AMZN221118C00172000 | 2022-08-11 2:50PM EDT | 2022-11-18 | 1.97 | 1.93 | 2.09 | +0.23 | +13.22% | 25 | 308 | 35.94% |
| AMZN230120C00172000 | 2022-08-11 2:01PM EDT | 2023-01-20 | 3.90 | 3.75 | 3.90 | -0.29 | -6.92% | 17 | 1,471 | 35.07% |
| AMZN230317C00172000 | 2022-08-08 3:59PM EDT | 2023-03-17 | 5.75 | 5.90 | 6.30 | 0.00 | - | 21 | 1,601 | 37.06% |
| AMZN230616C00172000 | 2022-08-10 12:50PM EDT | 2023-06-16 | 9.60 | 8.25 | 9.20 | 0.00 | - | 1 | 1,147 | 37.44% |
| AMZN240119C00172000 | 2022-08-08 10:23AM EDT | 2024-01-19 | 16.10 | 15.05 | 15.30 | 0.00 | - | 10 | 554 | 38.19% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00172000 | 2022-06-23 1:54PM EDT | 2022-09-16 | 61.13 | 48.00 | 51.15 | 0.00 | - | 1,400 | 0 | 162.82% |
| AMZN221118P00172000 | 2022-08-08 10:15AM EDT | 2022-11-18 | 30.65 | 32.15 | 32.60 | 0.00 | - | 4 | 1,359 | 30.79% |
| AMZN230120P00172000 | 2022-08-08 10:18AM EDT | 2023-01-20 | 31.85 | 33.05 | 33.75 | 0.00 | - | 16 | 1,646 | 29.39% |
| AMZN230317P00172000 | 2022-08-10 2:09PM EDT | 2023-03-17 | 33.25 | 34.60 | 35.10 | 0.00 | - | 2 | 1,120 | 29.77% |
| AMZN230616P00172000 | 2022-08-08 10:51AM EDT | 2023-06-16 | 35.45 | 36.20 | 36.95 | 0.00 | - | 1 | 276 | 29.53% |
| AMZN240119P00172000 | 2022-08-08 1:15PM EDT | 2024-01-19 | 40.05 | 39.45 | 39.95 | 0.00 | - | 2 | 227 | 27.74% |
© 2022 Yahoo. All rights reserved.
