Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00190000 | 2022-08-16 10:42AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,518 | 106.25% |
| AMZN220826C00190000 | 2022-08-15 11:32AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 253 | 60.94% |
| AMZN220902C00190000 | 2022-08-17 9:39AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 50.00% |
| AMZN220909C00190000 | 2022-08-17 2:54PM EDT | 2022-09-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 44.14% |
| AMZN220916C00190000 | 2022-08-17 3:28PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 444 | 8,717 | 41.21% |
| AMZN220923C00190000 | 2022-08-17 1:20PM EDT | 2022-09-23 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 10 | 106 | 39.45% |
| AMZN221021C00190000 | 2022-08-17 1:18PM EDT | 2022-10-21 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 18 | 3,200 | 34.08% |
| AMZN221118C00190000 | 2022-08-17 2:35PM EDT | 2022-11-18 | 0.67 | 0.62 | 0.68 | -0.08 | -10.67% | 10 | 1,610 | 35.65% |
| AMZN221216C00190000 | 2022-08-17 3:24PM EDT | 2022-12-16 | 1.06 | 0.97 | 1.10 | -0.15 | -12.40% | 16 | 480 | 34.83% |
| AMZN230120C00190000 | 2022-08-17 3:56PM EDT | 2023-01-20 | 1.63 | 1.61 | 1.67 | -0.32 | -16.41% | 139 | 43,682 | 34.09% |
| AMZN230217C00190000 | 2022-08-17 3:57PM EDT | 2023-02-17 | 2.51 | 2.47 | 2.59 | -0.36 | -12.54% | 4 | 749 | 35.58% |
| AMZN230317C00190000 | 2022-08-17 12:40PM EDT | 2023-03-17 | 3.05 | 3.05 | 3.20 | -0.57 | -15.75% | 2 | 1,631 | 35.44% |
| AMZN230616C00190000 | 2022-08-17 9:30AM EDT | 2023-06-16 | 5.58 | 5.40 | 5.60 | -0.77 | -12.13% | 1 | 3,135 | 36.16% |
| AMZN230721C00190000 | 2022-08-17 1:43PM EDT | 2023-07-21 | 6.08 | 6.15 | 6.45 | -1.16 | -16.02% | 20 | 92 | 36.21% |
| AMZN230915C00190000 | 2022-08-17 2:19PM EDT | 2023-09-15 | 7.83 | 7.70 | 7.95 | -1.07 | -12.02% | 2 | 621 | 36.61% |
| AMZN240119C00190000 | 2022-08-17 1:02PM EDT | 2024-01-19 | 10.55 | 10.75 | 11.05 | -1.15 | -9.83% | 2 | 5,409 | 37.07% |
| AMZN240621C00190000 | 2022-08-17 11:44AM EDT | 2024-06-21 | 14.10 | 14.45 | 14.75 | -1.30 | -8.44% | 3 | 719 | 37.71% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00190000 | 2022-08-12 2:38PM EDT | 2022-08-19 | 48.00 | 47.75 | 48.00 | 0.00 | - | 5 | 5 | 144.53% |
| AMZN220826P00190000 | 2022-08-12 2:23PM EDT | 2022-08-26 | 48.20 | 47.70 | 48.05 | 0.00 | - | 2 | 0 | 83.89% |
| AMZN220902P00190000 | 2022-08-11 3:36PM EDT | 2022-09-02 | 49.50 | 47.75 | 48.00 | 0.00 | - | - | 0 | 60.74% |
| AMZN220916P00190000 | 2022-08-17 10:01AM EDT | 2022-09-16 | 48.00 | 47.70 | 48.05 | +0.80 | +1.69% | 3 | 0 | 47.66% |
| AMZN221021P00190000 | 2022-07-05 12:46PM EDT | 2022-10-21 | 77.91 | 47.30 | 47.65 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221118P00190000 | 2022-08-16 11:43AM EDT | 2022-11-18 | 46.25 | 47.75 | 48.20 | 0.00 | - | 1 | 1 | 30.62% |
| AMZN230120P00190000 | 2022-08-09 9:45AM EDT | 2023-01-20 | 52.50 | 48.05 | 48.45 | 0.00 | - | 10 | 1,198 | 26.49% |
| AMZN230217P00190000 | 2022-08-16 10:00AM EDT | 2023-02-17 | 47.51 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AMZN230317P00190000 | 2022-08-01 3:30PM EDT | 2023-03-17 | 55.05 | 48.65 | 49.10 | 0.00 | - | 28 | 31 | 26.98% |
| AMZN230616P00190000 | 2022-08-12 11:52AM EDT | 2023-06-16 | 51.00 | 49.60 | 50.05 | 0.00 | - | 2 | 1,042 | 26.33% |
| AMZN230721P00190000 | 2022-08-12 11:51AM EDT | 2023-07-21 | 51.30 | 49.70 | 50.50 | 0.00 | - | 2 | 2 | 26.37% |
| AMZN230915P00190000 | 2022-08-12 11:51AM EDT | 2023-09-15 | 51.90 | 50.55 | 51.20 | 0.00 | - | 12 | 131 | 26.33% |
| AMZN240119P00190000 | 2022-08-12 11:52AM EDT | 2024-01-19 | 52.95 | 51.70 | 52.35 | 0.00 | - | 4 | 1,121 | 25.40% |
| AMZN240621P00190000 | 2022-08-17 11:06AM EDT | 2024-06-21 | 53.95 | 53.05 | 54.05 | -0.55 | -1.01% | 1 | 168 | 25.23% |
© 2022 Yahoo. All rights reserved.
