Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00182500 | 2022-08-15 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,226 | 90.63% |
| AMZN220826C00182500 | 2022-08-16 2:07PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.08 | 0.00 | - | 281 | 406 | 62.11% |
| AMZN220902C00182500 | 2022-08-17 11:13AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 184 | 52.73% |
| AMZN220909C00182500 | 2022-08-16 12:46PM EDT | 2022-09-09 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 45.70% |
| AMZN220916C00182500 | 2022-08-16 1:45PM EDT | 2022-09-16 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 7,496 | 38.48% |
| AMZN220923C00182500 | 2022-08-17 11:49AM EDT | 2022-09-23 | 0.08 | 0.07 | 0.11 | -0.05 | -38.46% | 9 | 40 | 36.33% |
| AMZN221118C00182500 | 2022-08-17 1:05PM EDT | 2022-11-18 | 1.01 | 0.99 | 1.07 | -0.19 | -15.83% | 7 | 1,797 | 35.35% |
| AMZN230120C00182500 | 2022-08-17 3:47PM EDT | 2023-01-20 | 2.34 | 2.34 | 2.41 | -0.33 | -12.36% | 137 | 10,785 | 34.27% |
| AMZN230616C00182500 | 2022-08-15 3:23PM EDT | 2023-06-16 | 7.15 | 6.75 | 6.95 | 0.00 | - | 20 | 1,723 | 36.46% |
| AMZN230915C00182500 | 2022-08-09 3:39PM EDT | 2023-09-15 | 8.30 | 9.30 | 9.55 | 0.00 | - | 78 | 456 | 37.03% |
| AMZN240119C00182500 | 2022-08-16 12:28PM EDT | 2024-01-19 | 13.35 | 12.60 | 12.85 | 0.00 | - | 101 | 2,067 | 37.50% |
| AMZN240621C00182500 | 2022-08-17 11:42AM EDT | 2024-06-21 | 16.06 | 16.40 | 16.75 | -1.49 | -8.49% | 41 | 404 | 38.21% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00182500 | 2022-08-10 10:12AM EDT | 2022-08-19 | 40.35 | 40.25 | 40.50 | 0.00 | - | 11 | 0 | 127.34% |
| AMZN220902P00182500 | 2022-08-10 9:45AM EDT | 2022-09-02 | 40.15 | 37.45 | 43.30 | 0.00 | - | - | 0 | 110.55% |
| AMZN220916P00182500 | 2022-08-17 3:47PM EDT | 2022-09-16 | 40.45 | 40.25 | 40.50 | +0.60 | +1.51% | 1,390 | 260 | 39.75% |
| AMZN220923P00182500 | 2022-08-04 2:33PM EDT | 2022-09-23 | 40.00 | 40.20 | 40.60 | 0.00 | - | - | 0 | 39.84% |
| AMZN221118P00182500 | 2022-06-03 1:28PM EDT | 2022-11-18 | 61.12 | 72.75 | 73.15 | 0.00 | - | - | 0 | 157.64% |
| AMZN230120P00182500 | 2022-08-10 3:48PM EDT | 2023-01-20 | 40.85 | 41.10 | 41.55 | 0.00 | - | 184 | 227 | 27.91% |
| AMZN230616P00182500 | 2022-08-08 10:23AM EDT | 2023-06-16 | 42.85 | 43.25 | 43.70 | 0.00 | - | 6 | 103 | 27.34% |
| AMZN230915P00182500 | 2022-08-05 9:33AM EDT | 2023-09-15 | 46.15 | 44.40 | 45.00 | 0.00 | - | 4 | 1,030 | 27.06% |
| AMZN240119P00182500 | 2022-08-08 12:50PM EDT | 2024-01-19 | 48.00 | 45.95 | 46.55 | 0.00 | - | 37 | 1,376 | 26.47% |
| AMZN240621P00182500 | 2022-08-15 11:40AM EDT | 2024-06-21 | 47.55 | 47.45 | 48.30 | 0.00 | - | 2 | 56 | 25.95% |
© 2022 Yahoo. All rights reserved.
