Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00230000 | 2022-08-08 11:16AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,035 | 165.63% |
| AMZN220916C00230000 | 2022-08-12 9:49AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 3,722 | 54.69% |
| AMZN221021C00230000 | 2022-08-15 11:13AM EDT | 2022-10-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,402 | 43.75% |
| AMZN230120C00230000 | 2022-08-17 3:45PM EDT | 2023-01-20 | 0.26 | 0.22 | 0.28 | -0.06 | -18.75% | 2 | 11,620 | 35.21% |
| AMZN230317C00230000 | 2022-08-16 10:15AM EDT | 2023-03-17 | 0.70 | 0.69 | 0.75 | 0.00 | - | 89 | 7,788 | 35.60% |
| AMZN230616C00230000 | 2022-08-16 2:30PM EDT | 2023-06-16 | 1.90 | 1.67 | 1.76 | 0.00 | - | 1 | 1,718 | 35.52% |
| AMZN230915C00230000 | 2022-08-17 3:40PM EDT | 2023-09-15 | 2.95 | 2.86 | 3.00 | +0.27 | +10.07% | 1 | 402 | 35.56% |
| AMZN240119C00230000 | 2022-08-17 12:33PM EDT | 2024-01-19 | 4.60 | 4.70 | 4.90 | -0.40 | -8.00% | 4 | 2,118 | 35.65% |
| AMZN240621C00230000 | 2022-08-17 2:33PM EDT | 2024-06-21 | 7.45 | 7.25 | 7.55 | -0.27 | -3.50% | 55 | 879 | 36.14% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00230000 | 2022-08-10 10:14AM EDT | 2022-08-19 | 88.30 | 87.75 | 88.00 | 0.00 | - | 56 | 0 | 221.88% |
| AMZN220916P00230000 | 2022-06-06 12:13AM EDT | 2022-09-16 | 91.40 | 120.15 | 120.55 | 0.00 | - | - | - | 330.32% |
| AMZN221021P00230000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 114.54 | 120.10 | 120.60 | 0.00 | - | - | - | 226.39% |
| AMZN230120P00230000 | 2022-08-10 3:01PM EDT | 2023-01-20 | 88.05 | 87.65 | 88.15 | 0.00 | - | 190 | 0 | 34.82% |
| AMZN230317P00230000 | 2022-06-30 10:52AM EDT | 2023-03-17 | 125.57 | 94.50 | 97.40 | 0.00 | - | 122 | 0 | 65.88% |
| AMZN230616P00230000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 123.51 | 110.75 | 116.20 | 0.00 | - | - | 0 | 92.16% |
| AMZN230915P00230000 | 2022-06-30 11:58AM EDT | 2023-09-15 | 123.50 | 94.40 | 100.00 | 0.00 | - | 2 | 0 | 51.06% |
| AMZN240119P00230000 | 2022-08-11 3:28PM EDT | 2024-01-19 | 89.74 | 87.45 | 88.60 | 0.00 | - | 21 | 140 | 22.66% |
| AMZN240621P00230000 | 2022-08-11 10:01AM EDT | 2024-06-21 | 87.12 | 87.70 | 89.00 | 0.00 | - | 13 | 53 | 21.70% |
© 2022 Yahoo. All rights reserved.
