Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:53.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00053000 | 2022-08-17 12:39PM EDT | 2022-08-19 | 88.65 | 85.10 | 85.40 | 0.00 | - | 1 | 53 | 650.00% |
| AMZN220916C00053000 | 2022-06-29 2:46PM EDT | 2022-09-16 | 56.12 | 79.60 | 84.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C00053000 | 2022-07-20 9:30AM EDT | 2022-10-21 | 66.01 | 85.00 | 92.50 | 0.00 | - | 1 | 20 | 188.96% |
| AMZN221118C00053000 | 2022-07-13 3:10PM EDT | 2022-11-18 | 58.90 | 90.00 | 92.90 | 0.00 | - | 2 | 24 | 189.45% |
| AMZN221216C00053000 | 2022-07-15 1:38PM EDT | 2022-12-16 | 63.00 | 90.80 | 93.15 | 0.00 | - | 406 | 207 | 170.80% |
| AMZN230120C00053000 | 2022-08-03 9:46AM EDT | 2023-01-20 | 85.10 | 85.90 | 86.50 | 0.00 | - | 6 | 43 | 88.67% |
| AMZN230317C00053000 | 2022-07-13 10:43AM EDT | 2023-03-17 | 59.45 | 91.55 | 92.20 | 0.00 | - | 108 | 55 | 128.10% |
| AMZN230616C00053000 | 2022-08-12 12:36PM EDT | 2023-06-16 | 90.30 | 87.00 | 87.85 | 0.00 | - | 2 | 470 | 76.44% |
| AMZN230915C00053000 | 2022-08-16 12:16PM EDT | 2023-09-15 | 94.10 | 87.65 | 88.60 | 0.00 | - | 4 | 212 | 72.10% |
| AMZN240119C00053000 | 2022-08-18 10:04AM EDT | 2024-01-19 | 91.40 | 88.60 | 89.65 | 0.00 | - | 2 | 1,492 | 68.36% |
| AMZN240621C00053000 | 2022-08-01 10:39AM EDT | 2024-06-21 | 89.50 | 89.75 | 91.00 | 0.00 | - | 2 | 84 | 65.58% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00053000 | 2022-07-28 3:45PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 250 | 575.00% |
| AMZN220916P00053000 | 2022-07-26 9:36AM EDT | 2022-09-16 | 0.04 | 0.00 | 0.01 | 0.00 | - | 32 | 198 | 106.25% |
| AMZN221021P00053000 | 2022-08-16 3:54PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 398 | 81.25% |
| AMZN221118P00053000 | 2022-08-08 3:39PM EDT | 2022-11-18 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 59 | 73.44% |
| AMZN221216P00053000 | 2022-08-19 11:10AM EDT | 2022-12-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 7 | 423 | 66.41% |
| AMZN230120P00053000 | 2022-08-18 1:21PM EDT | 2023-01-20 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 879 | 62.70% |
| AMZN230317P00053000 | 2022-08-09 12:09PM EDT | 2023-03-17 | 0.27 | 0.21 | 0.25 | 0.00 | - | 3 | 19 | 59.38% |
| AMZN230616P00053000 | 2022-08-09 11:15AM EDT | 2023-06-16 | 0.51 | 0.45 | 0.50 | 0.00 | - | 104 | 1,783 | 55.66% |
| AMZN230915P00053000 | 2022-08-19 2:27PM EDT | 2023-09-15 | 0.65 | 0.58 | 0.67 | +0.07 | +12.07% | 150 | 254 | 51.20% |
| AMZN240119P00053000 | 2022-08-17 1:31PM EDT | 2024-01-19 | 0.86 | 0.89 | 0.97 | 0.00 | - | 2 | 837 | 48.49% |
| AMZN240621P00053000 | 2022-07-29 3:27PM EDT | 2024-06-21 | 1.25 | 1.29 | 1.43 | 0.00 | - | 1 | 43 | 46.25% |
© 2022 Yahoo. All rights reserved.
