Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00057000 | 2022-08-10 10:06AM EDT | 2022-08-19 | 84.70 | 81.10 | 81.30 | 0.00 | - | 38 | 31 | 685.94% |
| AMZN220916C00057000 | 2022-08-18 12:21PM EDT | 2022-09-16 | 85.05 | 81.25 | 81.45 | 0.00 | - | 9 | 10 | 136.13% |
| AMZN221021C00057000 | 2022-07-13 3:10PM EDT | 2022-10-21 | 54.70 | 85.30 | 88.55 | 0.00 | - | 2 | 1 | 205.81% |
| AMZN221118C00057000 | 2022-07-13 3:10PM EDT | 2022-11-18 | 55.00 | 85.10 | 88.95 | 0.00 | - | 2 | 1 | 172.71% |
| AMZN221216C00057000 | 2022-08-02 9:58AM EDT | 2022-12-16 | 80.15 | 81.65 | 82.30 | 0.00 | - | 2 | 1,533 | 89.06% |
| AMZN230120C00057000 | 2022-08-01 3:10PM EDT | 2023-01-20 | 79.65 | 81.95 | 82.50 | 0.00 | - | 26 | 123 | 83.01% |
| AMZN230317C00057000 | 2022-07-08 3:03PM EDT | 2023-03-17 | 61.05 | 85.10 | 85.90 | 0.00 | - | 1 | 1 | 103.04% |
| AMZN230616C00057000 | 2022-08-08 10:58AM EDT | 2023-06-16 | 86.80 | 83.20 | 84.10 | 0.00 | - | 2 | 166 | 73.12% |
| AMZN230915C00057000 | 2022-08-17 1:11PM EDT | 2023-09-15 | 87.30 | 83.95 | 85.00 | 0.00 | - | 2 | 881 | 69.49% |
| AMZN240119C00057000 | 2022-08-18 2:41PM EDT | 2024-01-19 | 89.00 | 85.00 | 86.15 | 0.00 | - | 2 | 821 | 66.04% |
| AMZN240621C00057000 | 2022-08-03 9:58AM EDT | 2024-06-21 | 86.35 | 86.25 | 87.70 | 0.00 | - | 4 | 194 | 63.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00057000 | 2022-07-25 9:44AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 654 | 525.00% |
| AMZN220916P00057000 | 2022-07-11 11:43AM EDT | 2022-09-16 | 0.14 | 0.00 | 0.06 | 0.00 | - | 10 | 239 | 116.41% |
| AMZN221021P00057000 | 2022-08-04 3:18PM EDT | 2022-10-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 251 | 76.56% |
| AMZN221118P00057000 | 2022-08-19 10:11AM EDT | 2022-11-18 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 189 | 69.53% |
| AMZN221216P00057000 | 2022-08-19 2:10PM EDT | 2022-12-16 | 0.09 | 0.08 | 0.10 | -0.22 | -70.97% | 2 | 1,347 | 64.65% |
| AMZN230120P00057000 | 2022-07-29 10:15AM EDT | 2023-01-20 | 0.18 | 0.14 | 0.16 | 0.00 | - | 3 | 2,473 | 60.64% |
| AMZN230317P00057000 | 2022-08-05 12:44PM EDT | 2023-03-17 | 0.33 | 0.30 | 0.32 | 0.00 | - | 23 | 119 | 57.76% |
| AMZN230616P00057000 | 2022-08-08 1:55PM EDT | 2023-06-16 | 0.59 | 0.57 | 0.60 | 0.00 | - | 307 | 1,074 | 53.71% |
| AMZN230915P00057000 | 2022-08-19 3:14PM EDT | 2023-09-15 | 0.80 | 0.77 | 0.84 | +0.08 | +11.11% | 158 | 482 | 50.00% |
| AMZN240119P00057000 | 2022-08-17 3:18PM EDT | 2024-01-19 | 1.06 | 1.12 | 1.20 | 0.00 | - | 267 | 456 | 47.22% |
| AMZN240621P00057000 | 2022-07-29 3:35PM EDT | 2024-06-21 | 1.50 | 1.60 | 1.74 | 0.00 | - | 1 | 1 | 45.12% |
© 2022 Yahoo. All rights reserved.
