Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00172500 | 2022-08-08 12:13PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 5,685 | 45.31% |
| AMZN220826C00172500 | 2022-08-08 11:42AM EDT | 2022-08-26 | 0.05 | 0.03 | 0.05 | 0.00 | - | 25 | 157 | 40.23% |
| AMZN220902C00172500 | 2022-08-08 2:05PM EDT | 2022-09-02 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 2 | 10 | 37.31% |
| AMZN220909C00172500 | 2022-08-08 10:05AM EDT | 2022-09-09 | 0.18 | 0.11 | 0.14 | -0.10 | -35.71% | 1 | 3 | 35.45% |
| AMZN220916C00172500 | 2022-08-08 3:45PM EDT | 2022-09-16 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 199 | 2,631 | 34.38% |
| AMZN220923C00172500 | 2022-08-08 12:06PM EDT | 2022-09-23 | 0.33 | 0.27 | 0.34 | -0.04 | -10.81% | 7 | 200 | 34.62% |
| AMZN221118C00172500 | 2022-08-08 11:27AM EDT | 2022-11-18 | 2.12 | 1.88 | 1.94 | -0.65 | -23.47% | 1 | 1,393 | 35.80% |
| AMZN230120C00172500 | 2022-08-08 3:31PM EDT | 2023-01-20 | 3.50 | 3.50 | 3.65 | -0.45 | -11.39% | 1 | 9,258 | 35.02% |
| AMZN230616C00172500 | 2022-08-08 1:45PM EDT | 2023-06-16 | 8.63 | 8.45 | 8.70 | -0.52 | -5.68% | 21 | 2,992 | 37.24% |
| AMZN230915C00172500 | 2022-08-03 11:25AM EDT | 2023-09-15 | 10.70 | 11.10 | 11.45 | 0.00 | - | 2 | 489 | 37.85% |
| AMZN240119C00172500 | 2022-08-03 12:38PM EDT | 2024-01-19 | 14.45 | 14.45 | 14.70 | 0.00 | - | 28 | 1,544 | 38.09% |
| AMZN240621C00172500 | 2022-08-08 11:27AM EDT | 2024-06-21 | 18.95 | 18.20 | 18.50 | +0.10 | +0.53% | 4 | 215 | 38.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00172500 | 2022-07-06 3:51PM EDT | 2022-08-19 | 58.29 | 31.55 | 31.80 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220916P00172500 | 2022-08-03 1:06PM EDT | 2022-09-16 | 33.05 | 32.95 | 33.25 | 0.00 | - | 3,700 | 1,174 | 32.91% |
| AMZN221118P00172500 | 2022-08-08 1:30PM EDT | 2022-11-18 | 34.05 | 33.85 | 34.15 | +0.50 | +1.49% | 5 | 2,320 | 30.19% |
| AMZN230120P00172500 | 2022-07-15 11:22AM EDT | 2023-01-20 | 58.26 | 34.75 | 35.05 | 0.00 | - | 20 | 7,961 | 28.32% |
| AMZN230616P00172500 | 2022-06-06 3:20PM EDT | 2023-06-16 | 50.60 | 58.75 | 59.60 | 0.00 | - | 12 | 2,280 | 71.88% |
| AMZN230915P00172500 | 2022-08-05 1:50PM EDT | 2023-09-15 | 38.25 | 38.85 | 39.40 | 0.00 | - | 22 | 660 | 28.17% |
| AMZN240119P00172500 | 2022-08-05 1:50PM EDT | 2024-01-19 | 39.90 | 40.45 | 40.95 | 0.00 | - | 9 | 2,173 | 27.27% |
| AMZN240621P00172500 | 2022-08-08 9:49AM EDT | 2024-06-21 | 40.00 | 42.20 | 42.95 | -1.70 | -4.08% | 5 | 213 | 26.90% |
© 2022 Yahoo. All rights reserved.
