Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00052000 | 2022-08-19 9:32AM EDT | 2022-08-19 | 88.55 | 86.10 | 86.40 | -1.60 | -1.77% | 31 | 96 | 662.50% |
| AMZN220916C00052000 | 2022-08-15 11:29AM EDT | 2022-09-16 | 90.31 | 86.20 | 86.50 | 0.00 | - | 63 | 155 | 149.22% |
| AMZN221021C00052000 | 2022-08-16 1:09PM EDT | 2022-10-21 | 93.55 | 86.35 | 86.75 | 0.00 | - | 1 | 76 | 115.43% |
| AMZN221118C00052000 | 2022-08-17 9:51AM EDT | 2022-11-18 | 90.50 | 86.50 | 86.95 | 0.00 | - | 1 | 477 | 103.37% |
| AMZN221216C00052000 | 2022-08-09 9:45AM EDT | 2022-12-16 | 86.40 | 86.55 | 87.25 | 0.00 | - | 2 | 9,113 | 95.51% |
| AMZN230120C00052000 | 2022-08-18 11:31AM EDT | 2023-01-20 | 91.20 | 86.85 | 87.45 | 0.00 | - | 4 | 117 | 89.31% |
| AMZN230317C00052000 | 2022-08-12 3:00PM EDT | 2023-03-17 | 91.50 | 87.25 | 87.95 | 0.00 | - | 1 | 409 | 83.23% |
| AMZN230616C00052000 | 2022-08-18 10:52AM EDT | 2023-06-16 | 91.70 | 87.95 | 88.75 | 0.00 | - | 2 | 2,316 | 77.11% |
| AMZN230915C00052000 | 2022-08-17 9:54AM EDT | 2023-09-15 | 89.65 | 88.60 | 89.50 | -3.25 | -3.50% | 2 | 4,190 | 72.84% |
| AMZN240119C00052000 | 2022-08-18 11:04AM EDT | 2024-01-19 | 91.14 | 89.55 | 90.55 | -1.81 | -1.95% | 1 | 3,928 | 69.14% |
| AMZN240621C00052000 | 2022-08-19 1:38PM EDT | 2024-06-21 | 90.91 | 90.60 | 91.95 | -4.09 | -4.31% | 2 | 409 | 66.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00052000 | 2022-08-04 1:51PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,693 | 587.50% |
| AMZN220916P00052000 | 2022-08-10 11:37AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,462 | 109.38% |
| AMZN221021P00052000 | 2022-08-18 2:02PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,936 | 80.47% |
| AMZN221118P00052000 | 2022-08-11 9:35AM EDT | 2022-11-18 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 1,339 | 71.48% |
| AMZN221216P00052000 | 2022-08-19 9:30AM EDT | 2022-12-16 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 1,959 | 66.80% |
| AMZN230120P00052000 | 2022-08-19 3:05PM EDT | 2023-01-20 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 14 | 5,561 | 63.48% |
| AMZN230317P00052000 | 2022-08-19 12:29PM EDT | 2023-03-17 | 0.23 | 0.20 | 0.24 | +0.02 | +9.52% | 4 | 850 | 60.11% |
| AMZN230616P00052000 | 2022-08-17 3:54PM EDT | 2023-06-16 | 0.39 | 0.42 | 0.46 | 0.00 | - | 10 | 3,230 | 55.96% |
| AMZN230915P00052000 | 2022-08-18 11:01AM EDT | 2023-09-15 | 0.54 | 0.53 | 0.64 | 0.00 | - | 180 | 489 | 51.51% |
| AMZN240119P00052000 | 2022-08-17 3:42PM EDT | 2024-01-19 | 0.85 | 0.83 | 0.93 | +0.03 | +3.66% | 1 | 4,346 | 48.94% |
| AMZN240621P00052000 | 2022-08-18 12:49PM EDT | 2024-06-21 | 1.21 | 1.21 | 1.36 | 0.00 | - | 10 | 1,474 | 46.56% |
© 2022 Yahoo. All rights reserved.
