Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00180000 | 2022-08-15 11:55AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,824 | 50.00% |
| AMZN220826C00180000 | 2022-08-17 11:29AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,582 | 25.00% |
| AMZN220902C00180000 | 2022-08-17 9:49AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 421 | 25.00% |
| AMZN220909C00180000 | 2022-08-15 2:03PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 189 | 25.00% |
| AMZN220916C00180000 | 2022-08-17 1:44PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 11,309 | 12.50% |
| AMZN220923C00180000 | 2022-08-17 3:03PM EDT | 2022-09-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 12.50% |
| AMZN220930C00180000 | 2022-08-17 3:56PM EDT | 2022-09-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| AMZN221021C00180000 | 2022-08-17 3:38PM EDT | 2022-10-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 78 | 2,954 | 12.50% |
| AMZN221118C00180000 | 2022-08-17 3:59PM EDT | 2022-11-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,379 | 3,864 | 12.50% |
| AMZN221216C00180000 | 2022-08-17 3:47PM EDT | 2022-12-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 148 | 3,708 | 6.25% |
| AMZN230120C00180000 | 2022-08-17 3:42PM EDT | 2023-01-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 359 | 31,434 | 6.25% |
| AMZN230217C00180000 | 2022-08-17 3:53PM EDT | 2023-02-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 6.25% |
| AMZN230317C00180000 | 2022-08-17 2:07PM EDT | 2023-03-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 7,572 | 6.25% |
| AMZN230616C00180000 | 2022-08-17 2:37PM EDT | 2023-06-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 11,086 | 6.25% |
| AMZN230721C00180000 | 2022-08-16 3:55PM EDT | 2023-07-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 30 | 251 | 6.25% |
| AMZN230915C00180000 | 2022-08-17 11:08AM EDT | 2023-09-15 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,283 | 6.25% |
| AMZN240119C00180000 | 2022-08-17 3:09PM EDT | 2024-01-19 | 13.56 | 0.00 | 0.00 | 0.00 | - | 6 | 30,979 | 3.13% |
| AMZN240621C00180000 | 2022-08-17 3:32PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 186 | 10,515 | 3.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00180000 | 2022-08-10 2:09PM EDT | 2022-08-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN220826P00180000 | 2022-08-11 3:48PM EDT | 2022-08-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916P00180000 | 2022-08-17 3:47PM EDT | 2022-09-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 920 | 160 | 0.00% |
| AMZN220923P00180000 | 2022-08-17 11:36AM EDT | 2022-09-23 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220930P00180000 | 2022-08-11 9:39AM EDT | 2022-09-30 | 36.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021P00180000 | 2022-08-17 10:38AM EDT | 2022-10-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| AMZN221118P00180000 | 2022-08-05 12:13PM EDT | 2022-11-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN221216P00180000 | 2022-07-27 10:23AM EDT | 2022-12-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230120P00180000 | 2022-08-17 2:58PM EDT | 2023-01-20 | 38.53 | 0.00 | 0.00 | 0.00 | - | 7 | 2,211 | 0.00% |
| AMZN230217P00180000 | 2022-08-08 10:48AM EDT | 2023-02-17 | 40.06 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AMZN230317P00180000 | 2022-08-17 12:12PM EDT | 2023-03-17 | 40.83 | 0.00 | 0.00 | 0.00 | - | 14 | 2,185 | 0.00% |
| AMZN230616P00180000 | 2022-08-17 3:51PM EDT | 2023-06-16 | 41.80 | 0.00 | 0.00 | 0.00 | - | 31 | 7,984 | 0.00% |
| AMZN230721P00180000 | 2022-08-16 11:04AM EDT | 2023-07-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| AMZN230915P00180000 | 2022-08-12 9:53AM EDT | 2023-09-15 | 43.85 | 0.00 | 0.00 | 0.00 | - | 20 | 911 | 0.00% |
| AMZN240119P00180000 | 2022-08-16 10:28AM EDT | 2024-01-19 | 43.72 | 0.00 | 0.00 | 0.00 | - | 8 | 4,890 | 0.00% |
| AMZN240621P00180000 | 2022-08-17 12:35PM EDT | 2024-06-21 | 46.40 | 0.00 | 0.00 | 0.00 | - | 62 | 876 | 0.00% |
© 2022 Yahoo. All rights reserved.
