Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00058000 | 2022-08-16 3:53PM EDT | 2022-08-19 | 86.90 | 80.10 | 80.40 | 0.00 | - | 8 | 30 | 587.50% |
| AMZN220916C00058000 | 2022-08-18 12:21PM EDT | 2022-09-16 | 84.05 | 80.20 | 80.50 | 0.00 | - | 8 | 9 | 133.59% |
| AMZN221118C00058000 | 2022-07-19 1:39PM EDT | 2022-11-18 | 61.10 | 84.45 | 84.90 | 0.00 | - | 1 | 1 | 155.42% |
| AMZN221216C00058000 | 2022-07-21 10:24AM EDT | 2022-12-16 | 65.00 | 80.65 | 81.35 | 0.00 | - | 1 | 66 | 88.04% |
| AMZN230120C00058000 | 2022-08-04 12:52PM EDT | 2023-01-20 | 85.45 | 81.00 | 81.60 | 0.00 | - | 1 | 37 | 82.79% |
| AMZN230317C00058000 | 2022-08-08 12:22PM EDT | 2023-03-17 | 83.15 | 81.50 | 82.20 | 0.00 | - | 2 | 10 | 77.81% |
| AMZN230616C00058000 | 2022-08-08 12:22PM EDT | 2023-06-16 | 84.05 | 82.30 | 83.10 | 0.00 | - | 69 | 342 | 72.27% |
| AMZN230915C00058000 | 2022-08-12 3:31PM EDT | 2023-09-15 | 87.80 | 82.95 | 84.00 | 0.00 | - | 432 | 378 | 68.31% |
| AMZN240119C00058000 | 2022-08-16 9:32AM EDT | 2024-01-19 | 90.33 | 84.20 | 85.15 | 0.00 | - | 1 | 279 | 65.41% |
| AMZN240621C00058000 | 2022-08-15 9:32AM EDT | 2024-06-21 | 90.55 | 85.45 | 86.75 | 0.00 | - | 2 | 7 | 63.05% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00058000 | 2022-07-25 1:32PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 366 | 525.00% |
| AMZN220916P00058000 | 2022-08-10 9:42AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 697 | 96.88% |
| AMZN221021P00058000 | 2022-07-29 10:08AM EDT | 2022-10-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 369 | 75.39% |
| AMZN221118P00058000 | 2022-08-19 11:04AM EDT | 2022-11-18 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 7 | 270 | 68.95% |
| AMZN221216P00058000 | 2022-08-16 1:12PM EDT | 2022-12-16 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 479 | 63.87% |
| AMZN230120P00058000 | 2022-08-10 9:30AM EDT | 2023-01-20 | 0.15 | 0.14 | 0.18 | 0.00 | - | 2 | 933 | 60.06% |
| AMZN230317P00058000 | 2022-08-12 3:31PM EDT | 2023-03-17 | 0.27 | 0.32 | 0.35 | 0.00 | - | 1 | 171 | 57.42% |
| AMZN230616P00058000 | 2022-08-08 12:35PM EDT | 2023-06-16 | 0.63 | 0.60 | 0.64 | 0.00 | - | 1 | 1,774 | 53.32% |
| AMZN230915P00058000 | 2022-07-12 9:33AM EDT | 2023-09-15 | 1.77 | 0.26 | 2.88 | 0.00 | - | 2 | 203 | 56.62% |
| AMZN240119P00058000 | 2022-08-16 9:38AM EDT | 2024-01-19 | 1.05 | 1.17 | 1.27 | 0.00 | - | 1 | 215 | 46.97% |
| AMZN240621P00058000 | 2022-07-29 3:36PM EDT | 2024-06-21 | 1.60 | 1.66 | 1.83 | 0.00 | - | 1 | 16 | 44.89% |
© 2022 Yahoo. All rights reserved.
