Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00205000 | 2022-07-26 3:46PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 4,311 | 68.75% |
| AMZN220916C00205000 | 2022-08-08 1:29PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 6,030 | 43.75% |
| AMZN221021C00205000 | 2022-08-08 3:51PM EDT | 2022-10-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 25 | 2,129 | 37.31% |
| AMZN221118C00205000 | 2022-08-08 2:59PM EDT | 2022-11-18 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 6 | 122 | 37.16% |
| AMZN221216C00205000 | 2022-08-08 1:17PM EDT | 2022-12-16 | 0.54 | 0.47 | 0.51 | 0.00 | - | 90 | 240 | 35.69% |
| AMZN230120C00205000 | 2022-08-08 2:56PM EDT | 2023-01-20 | 0.79 | 0.78 | 0.82 | -0.14 | -15.05% | 161 | 14,118 | 34.72% |
| AMZN230317C00205000 | 2022-08-08 11:19AM EDT | 2023-03-17 | 1.77 | 1.64 | 1.73 | -0.05 | -2.75% | 2 | 3,324 | 35.49% |
| AMZN230616C00205000 | 2022-08-08 1:41PM EDT | 2023-06-16 | 3.30 | 3.20 | 3.35 | -0.35 | -9.59% | 4 | 6,951 | 35.77% |
| AMZN230721C00205000 | 2022-08-08 11:15AM EDT | 2023-07-21 | 4.20 | 3.70 | 4.00 | +0.05 | +1.20% | 1 | 2 | 35.82% |
| AMZN230915C00205000 | 2022-08-08 3:55PM EDT | 2023-09-15 | 5.03 | 4.90 | 5.15 | -0.57 | -10.18% | 218 | 806 | 36.13% |
| AMZN240119C00205000 | 2022-08-08 1:44PM EDT | 2024-01-19 | 7.50 | 7.35 | 7.55 | -0.25 | -3.23% | 21 | 11,921 | 36.26% |
| AMZN240621C00205000 | 2022-08-08 1:48PM EDT | 2024-06-21 | 10.45 | 10.40 | 10.70 | -0.40 | -3.69% | 10 | 193 | 36.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00205000 | 2022-07-07 10:23AM EDT | 2022-08-19 | 91.05 | 64.05 | 64.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P00205000 | 2022-07-06 10:07AM EDT | 2022-09-16 | 91.55 | 62.65 | 62.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021P00205000 | 2022-08-02 9:55AM EDT | 2022-10-21 | 69.25 | 65.40 | 65.70 | 0.00 | - | 5 | 0 | 37.50% |
| AMZN221216P00205000 | 2022-08-03 9:34AM EDT | 2022-12-16 | 68.25 | 65.35 | 65.80 | 0.00 | - | 5 | 0 | 31.01% |
| AMZN230120P00205000 | 2022-08-03 2:53PM EDT | 2023-01-20 | 65.00 | 65.30 | 65.80 | 0.00 | - | 360 | 140 | 27.59% |
| AMZN230317P00205000 | 2022-05-18 10:54AM EDT | 2023-03-17 | 94.24 | 100.50 | 101.15 | 0.00 | - | - | - | 122.93% |
| AMZN230616P00205000 | 2022-08-05 2:09PM EDT | 2023-06-16 | 65.20 | 65.70 | 66.35 | 0.00 | - | 2 | 7 | 25.01% |
| AMZN230721P00205000 | 2022-08-05 1:06PM EDT | 2023-07-21 | 64.50 | 65.70 | 66.60 | 0.00 | - | 2 | 2 | 25.15% |
| AMZN230915P00205000 | 2022-08-05 1:06PM EDT | 2023-09-15 | 64.85 | 66.05 | 66.85 | 0.00 | - | 2 | 1 | 24.50% |
| AMZN240119P00205000 | 2022-08-05 1:06PM EDT | 2024-01-19 | 65.60 | 66.80 | 67.50 | 0.00 | - | 2 | 30 | 23.63% |
| AMZN240621P00205000 | 2022-08-05 12:15PM EDT | 2024-06-21 | 67.13 | 67.60 | 68.60 | 0.00 | - | 1 | 1 | 23.53% |
© 2022 Yahoo. All rights reserved.
