Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00195000 | 2022-08-04 11:49AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 93.75% |
| AMZN220819C00195000 | 2022-08-01 11:31AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,724 | 59.38% |
| AMZN220826C00195000 | 2022-08-08 10:24AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 50.78% |
| AMZN220902C00195000 | 2022-08-08 3:21PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 103 | 64 | 49.61% |
| AMZN220909C00195000 | 2022-08-05 3:40PM EDT | 2022-09-09 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 24 | 44.14% |
| AMZN220916C00195000 | 2022-08-08 11:15AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 701 | 3,945 | 40.04% |
| AMZN220923C00195000 | 2022-08-08 10:57AM EDT | 2022-09-23 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 60 | 3 | 40.14% |
| AMZN221021C00195000 | 2022-08-08 3:35PM EDT | 2022-10-21 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 11 | 1,871 | 35.55% |
| AMZN221118C00195000 | 2022-08-08 2:44PM EDT | 2022-11-18 | 0.51 | 0.50 | 0.54 | -0.04 | -7.27% | 46 | 5,103 | 36.50% |
| AMZN221216C00195000 | 2022-08-08 3:03PM EDT | 2022-12-16 | 0.78 | 0.78 | 0.82 | -0.11 | -12.36% | 112 | 353 | 35.18% |
| AMZN230120C00195000 | 2022-08-08 2:07PM EDT | 2023-01-20 | 1.27 | 1.23 | 1.27 | -0.08 | -5.93% | 14 | 34,338 | 34.47% |
| AMZN230217C00195000 | 2022-08-08 10:38AM EDT | 2023-02-17 | 2.22 | 1.92 | 2.03 | -0.07 | -3.06% | 1 | 523 | 35.90% |
| AMZN230317C00195000 | 2022-08-08 3:28PM EDT | 2023-03-17 | 2.39 | 2.39 | 2.49 | -0.24 | -9.13% | 6 | 5,852 | 35.53% |
| AMZN230616C00195000 | 2022-08-05 12:10PM EDT | 2023-06-16 | 4.85 | 4.35 | 4.50 | 0.00 | - | 101 | 41,783 | 36.04% |
| AMZN230721C00195000 | 2022-08-08 11:27AM EDT | 2023-07-21 | 5.30 | 4.95 | 5.25 | +5.30 | - | 1 | 0 | 36.09% |
| AMZN230915C00195000 | 2022-08-03 12:20PM EDT | 2023-09-15 | 6.25 | 6.30 | 6.60 | 0.00 | - | 1 | 281 | 36.51% |
| AMZN240119C00195000 | 2022-08-08 9:59AM EDT | 2024-01-19 | 10.60 | 9.05 | 9.30 | +0.80 | +8.16% | 1 | 2,746 | 36.71% |
| AMZN240621C00195000 | 2022-08-08 11:31AM EDT | 2024-06-21 | 12.96 | 12.35 | 12.70 | -0.61 | -4.50% | 25 | 373 | 37.30% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00195000 | 2022-08-08 9:38AM EDT | 2022-08-19 | 51.85 | 55.50 | 55.70 | -24.35 | -31.96% | 1 | 0 | 64.06% |
| AMZN220916P00195000 | 2022-06-30 12:05PM EDT | 2022-09-16 | 88.78 | 57.65 | 62.60 | 0.00 | - | 2 | 0 | 101.12% |
| AMZN221021P00195000 | 2022-06-02 10:01AM EDT | 2022-10-21 | 73.89 | 85.25 | 85.60 | 0.00 | - | - | 0 | 182.18% |
| AMZN221118P00195000 | 2022-06-30 10:26AM EDT | 2022-11-18 | 91.23 | 57.75 | 62.65 | 0.00 | - | 2 | 0 | 63.39% |
| AMZN230120P00195000 | 2022-07-28 11:39AM EDT | 2023-01-20 | 73.92 | 55.45 | 55.90 | 0.00 | - | 2 | 180 | 26.15% |
| AMZN230317P00195000 | 2022-05-26 11:14AM EDT | 2023-03-17 | 84.02 | 76.55 | 81.20 | 0.00 | - | - | 0 | 90.77% |
| AMZN230616P00195000 | 2022-07-01 1:55PM EDT | 2023-06-16 | 86.35 | 55.50 | 60.90 | 0.00 | - | 1 | 0 | 38.26% |
| AMZN230721P00195000 | 2022-08-05 1:35PM EDT | 2023-07-21 | 55.25 | 56.60 | 57.30 | 0.00 | - | 2 | 1 | 25.69% |
| AMZN230915P00195000 | 2022-08-05 1:35PM EDT | 2023-09-15 | 55.80 | 57.00 | 57.80 | 0.00 | - | 4 | 3 | 25.53% |
| AMZN240119P00195000 | 2022-08-05 1:33PM EDT | 2024-01-19 | 56.90 | 58.05 | 58.85 | 0.00 | - | 29 | 652 | 24.99% |
| AMZN240621P00195000 | 2022-08-05 1:33PM EDT | 2024-06-21 | 58.15 | 59.10 | 60.20 | 0.00 | - | 3 | 5 | 24.65% |
© 2022 Yahoo. All rights reserved.
