Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00200000 | 2022-08-08 9:30AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 13 | 98.44% |
| AMZN220819C00200000 | 2022-08-05 1:02PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,894 | 64.06% |
| AMZN220826C00200000 | 2022-08-08 11:48AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 598 | 251 | 53.91% |
| AMZN220902C00200000 | 2022-08-08 12:07PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 15 | 4,617 | 51.17% |
| AMZN220909C00200000 | 2022-08-08 11:33AM EDT | 2022-09-09 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 70 | 47.07% |
| AMZN220916C00200000 | 2022-08-08 1:28PM EDT | 2022-09-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 370 | 22,570 | 41.41% |
| AMZN220923C00200000 | 2022-08-08 10:53AM EDT | 2022-09-23 | 0.05 | 0.01 | 0.07 | 0.00 | - | 90 | 50 | 41.99% |
| AMZN221021C00200000 | 2022-08-08 3:55PM EDT | 2022-10-21 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 823 | 11,906 | 36.77% |
| AMZN221118C00200000 | 2022-08-08 2:47PM EDT | 2022-11-18 | 0.40 | 0.38 | 0.41 | -0.04 | -9.09% | 23 | 181 | 36.74% |
| AMZN221216C00200000 | 2022-08-08 2:36PM EDT | 2022-12-16 | 0.63 | 0.61 | 0.65 | -0.10 | -13.70% | 102 | 2,517 | 35.47% |
| AMZN230120C00200000 | 2022-08-08 3:59PM EDT | 2023-01-20 | 1.00 | 0.98 | 1.02 | -0.08 | -7.41% | 1,157 | 51,939 | 34.60% |
| AMZN230217C00200000 | 2022-08-08 3:29PM EDT | 2023-02-17 | 1.59 | 1.57 | 1.67 | -0.16 | -9.14% | 6 | 1,139 | 35.90% |
| AMZN230317C00200000 | 2022-08-08 3:47PM EDT | 2023-03-17 | 1.97 | 1.98 | 2.05 | -0.19 | -8.80% | 45 | 10,526 | 35.38% |
| AMZN230616C00200000 | 2022-08-08 3:15PM EDT | 2023-06-16 | 3.69 | 3.70 | 3.90 | -0.41 | -10.00% | 37 | 18,938 | 35.94% |
| AMZN230721C00200000 | 2022-08-08 10:26AM EDT | 2023-07-21 | 4.85 | 4.35 | 4.55 | +0.15 | +3.19% | 18 | 39 | 35.86% |
| AMZN230915C00200000 | 2022-08-08 1:25PM EDT | 2023-09-15 | 5.75 | 5.55 | 5.85 | -0.30 | -4.96% | 13 | 1,635 | 36.35% |
| AMZN240119C00200000 | 2022-08-08 3:53PM EDT | 2024-01-19 | 8.28 | 8.15 | 8.40 | -0.44 | -5.05% | 95 | 16,147 | 36.51% |
| AMZN240621C00200000 | 2022-08-08 3:29PM EDT | 2024-06-21 | 11.40 | 11.35 | 11.65 | -0.50 | -4.20% | 101 | 11,276 | 37.04% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00200000 | 2022-08-08 9:36AM EDT | 2022-08-12 | 56.20 | 60.45 | 60.70 | -3.40 | -5.70% | 2 | 0 | 136.72% |
| AMZN220819P00200000 | 2022-08-03 9:31AM EDT | 2022-08-19 | 62.90 | 60.50 | 60.70 | 0.00 | - | 25 | 0 | 68.75% |
| AMZN220916P00200000 | 2022-08-05 3:04PM EDT | 2022-09-16 | 59.83 | 60.45 | 60.70 | 0.00 | - | 3 | 3 | 48.44% |
| AMZN221021P00200000 | 2022-08-04 2:25PM EDT | 2022-10-21 | 57.75 | 60.45 | 60.75 | 0.00 | - | 1 | 1 | 37.26% |
| AMZN221216P00200000 | 2022-08-08 1:50PM EDT | 2022-12-16 | 60.53 | 60.35 | 60.85 | +1.03 | +1.73% | 1 | 2 | 30.32% |
| AMZN230120P00200000 | 2022-08-08 2:11PM EDT | 2023-01-20 | 61.00 | 60.45 | 60.85 | +2.20 | +3.74% | 1 | 3,395 | 26.98% |
| AMZN230217P00200000 | 2022-08-03 11:59AM EDT | 2023-02-17 | 60.69 | 60.40 | 61.05 | 0.00 | - | 22 | 11 | 27.44% |
| AMZN230317P00200000 | 2022-08-08 2:30PM EDT | 2023-03-17 | 61.30 | 60.55 | 61.10 | +1.80 | +3.03% | 2 | 1 | 26.15% |
| AMZN230616P00200000 | 2022-08-08 2:30PM EDT | 2023-06-16 | 61.77 | 61.05 | 61.60 | +2.88 | +4.89% | 9 | 9,760 | 25.23% |
| AMZN230721P00200000 | 2022-08-05 1:26PM EDT | 2023-07-21 | 59.80 | 61.00 | 62.05 | 0.00 | - | 2 | 1 | 26.02% |
| AMZN230915P00200000 | 2022-08-08 11:12AM EDT | 2023-09-15 | 60.00 | 61.60 | 62.25 | -1.10 | -1.80% | 67 | 11 | 24.92% |
| AMZN240119P00200000 | 2022-08-05 1:34PM EDT | 2024-01-19 | 61.15 | 62.45 | 63.05 | 0.00 | - | 85 | 62 | 24.14% |
| AMZN240621P00200000 | 2022-08-05 10:33AM EDT | 2024-06-21 | 61.51 | 63.45 | 64.25 | 0.00 | - | 1 | 225 | 23.90% |
© 2022 Yahoo. All rights reserved.
