Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:240.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00240000 | 2022-08-09 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,498 | 137.50% |
| AMZN220916C00240000 | 2022-08-08 2:29PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,144 | 53.13% |
| AMZN221021C00240000 | 2022-08-12 9:55AM EDT | 2022-10-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 3,417 | 44.92% |
| AMZN230120C00240000 | 2022-08-15 11:17AM EDT | 2023-01-20 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 22 | 16,996 | 35.45% |
| AMZN230317C00240000 | 2022-08-15 9:31AM EDT | 2023-03-17 | 0.55 | 0.51 | 0.54 | +0.08 | +17.02% | 1 | 3,028 | 35.43% |
| AMZN230616C00240000 | 2022-08-10 3:09PM EDT | 2023-06-16 | 1.34 | 1.30 | 1.35 | 0.00 | - | 21 | 11,926 | 35.24% |
| AMZN230915C00240000 | 2022-08-15 9:32AM EDT | 2023-09-15 | 2.42 | 2.28 | 2.38 | -1.02 | -29.65% | 1 | 201 | 35.16% |
| AMZN240119C00240000 | 2022-08-15 9:30AM EDT | 2024-01-19 | 4.07 | 3.85 | 4.00 | +0.17 | +4.36% | 1 | 3,741 | 35.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00240000 | 2022-08-10 9:59AM EDT | 2022-08-19 | 98.35 | 97.20 | 97.40 | 0.00 | - | 12 | 0 | 190.63% |
| AMZN220916P00240000 | 2022-07-07 12:36PM EDT | 2022-09-16 | 123.70 | 99.05 | 99.30 | 0.00 | - | 3 | 0 | 117.26% |
| AMZN221021P00240000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 95.25 | 130.10 | 130.60 | 0.00 | - | - | - | 231.03% |
| AMZN230120P00240000 | 2022-07-13 11:41AM EDT | 2023-01-20 | 129.31 | 95.05 | 96.90 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230317P00240000 | 2022-06-06 12:03AM EDT | 2023-03-17 | 134.06 | 130.05 | 130.60 | 0.00 | - | - | - | 129.89% |
| AMZN230616P00240000 | 2022-06-06 12:16AM EDT | 2023-06-16 | 110.83 | 130.00 | 130.65 | 0.00 | - | - | - | 108.89% |
| AMZN230915P00240000 | 2022-06-16 12:09PM EDT | 2023-09-15 | 137.20 | 125.60 | 127.45 | 0.00 | - | 2 | 0 | 89.20% |
| AMZN240119P00240000 | 2022-08-03 12:13PM EDT | 2024-01-19 | 100.80 | 96.85 | 97.70 | 0.00 | - | 2 | 0 | 22.95% |
© 2022 Yahoo. All rights reserved.
