Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00215000 | 2022-08-10 3:00PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,353 | 143.75% |
| AMZN220916C00215000 | 2022-08-17 3:09PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 327 | 5,415 | 50.78% |
| AMZN221021C00215000 | 2022-08-17 3:02PM EDT | 2022-10-21 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 9 | 1,986 | 39.84% |
| AMZN230120C00215000 | 2022-08-17 10:39AM EDT | 2023-01-20 | 0.46 | 0.47 | 0.52 | -0.07 | -13.21% | 11 | 12,147 | 34.50% |
| AMZN230317C00215000 | 2022-08-16 3:28PM EDT | 2023-03-17 | 1.36 | 1.19 | 1.26 | 0.00 | - | 291 | 4,380 | 35.27% |
| AMZN230616C00215000 | 2022-08-17 12:12PM EDT | 2023-06-16 | 2.48 | 2.53 | 2.68 | -0.08 | -3.12% | 2 | 4,062 | 35.51% |
| AMZN230915C00215000 | 2022-08-17 11:42AM EDT | 2023-09-15 | 4.00 | 4.10 | 4.30 | -0.10 | -2.44% | 4 | 349 | 35.76% |
| AMZN240119C00215000 | 2022-08-17 3:48PM EDT | 2024-01-19 | 6.50 | 6.40 | 6.60 | +0.15 | +2.36% | 38 | 2,822 | 35.95% |
| AMZN240621C00215000 | 2022-08-17 11:04AM EDT | 2024-06-21 | 9.43 | 9.40 | 9.70 | -0.82 | -8.00% | 7 | 537 | 36.59% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00215000 | 2022-08-16 10:29AM EDT | 2022-08-19 | 72.15 | 72.75 | 73.00 | 0.00 | - | 1 | 1 | 195.31% |
| AMZN220916P00215000 | 2022-06-06 12:13AM EDT | 2022-09-16 | 107.07 | 105.15 | 105.55 | 0.00 | - | - | - | 314.71% |
| AMZN221021P00215000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 74.25 | 105.10 | 105.60 | 0.00 | - | - | - | 215.69% |
| AMZN230120P00215000 | 2022-08-10 3:01PM EDT | 2023-01-20 | 73.18 | 72.65 | 73.20 | 0.00 | - | 90 | 60 | 31.62% |
| AMZN230317P00215000 | 2022-08-16 3:41PM EDT | 2023-03-17 | 70.14 | 72.60 | 73.20 | 0.00 | - | 2 | 2 | 27.20% |
| AMZN230616P00215000 | 2022-07-29 9:53AM EDT | 2023-06-16 | 77.82 | 72.70 | 73.40 | 0.00 | - | 5 | 0 | 24.77% |
| AMZN230915P00215000 | 2022-07-06 11:09AM EDT | 2023-09-15 | 101.50 | 73.10 | 74.10 | 0.00 | - | 2 | 0 | 25.73% |
| AMZN240119P00215000 | 2022-06-21 11:38AM EDT | 2024-01-19 | 105.90 | 89.95 | 91.10 | 0.00 | - | 2 | 0 | 54.61% |
| AMZN240621P00215000 | 2022-08-08 10:01AM EDT | 2024-06-21 | 73.45 | 73.90 | 75.05 | 0.00 | - | 1 | 1 | 22.59% |
© 2022 Yahoo. All rights reserved.
