Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021C00059000 | 2022-07-18 2:44PM EDT | 2022-10-21 | 55.95 | 83.20 | 83.65 | 0.00 | - | 26 | 35 | 179.88% |
| AMZN221118C00059000 | 2022-06-08 1:39PM EDT | 2022-11-18 | 62.90 | 57.35 | 58.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C00059000 | 2022-07-08 1:57PM EDT | 2022-12-16 | 58.00 | 82.45 | 83.10 | 0.00 | - | 2 | 53 | 124.76% |
| AMZN230120C00059000 | 2022-07-13 3:09PM EDT | 2023-01-20 | 53.85 | 84.25 | 86.90 | 0.00 | - | 4 | 18 | 132.90% |
| AMZN230317C00059000 | 2022-06-14 10:44AM EDT | 2023-03-17 | 47.05 | 53.90 | 54.75 | 0.00 | - | - | 25 | 0.00% |
| AMZN230616C00059000 | 2022-08-08 2:15PM EDT | 2023-06-16 | 82.45 | 81.40 | 82.25 | 0.00 | - | 12 | 195 | 71.97% |
| AMZN230915C00059000 | 2022-08-12 3:08PM EDT | 2023-09-15 | 86.80 | 82.20 | 83.10 | 0.00 | - | 4 | 151 | 68.19% |
| AMZN240119C00059000 | 2022-08-18 10:59AM EDT | 2024-01-19 | 86.65 | 83.35 | 84.30 | 0.00 | - | 4 | 152 | 65.00% |
| AMZN240621C00059000 | 2022-07-29 12:41PM EDT | 2024-06-21 | 82.40 | 84.60 | 85.95 | 0.00 | - | 3 | 7 | 62.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00059000 | 2022-07-26 12:15PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 50.00% |
| AMZN220916P00059000 | 2022-07-27 2:38PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 93.75% |
| AMZN221021P00059000 | 2022-07-21 10:54AM EDT | 2022-10-21 | 0.15 | 0.01 | 0.04 | 0.00 | - | 1 | 44 | 74.22% |
| AMZN221118P00059000 | 2022-08-18 9:58AM EDT | 2022-11-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 46 | 67.77% |
| AMZN221216P00059000 | 2022-08-16 1:16PM EDT | 2022-12-16 | 0.07 | 0.07 | 0.13 | 0.00 | - | 1 | 41 | 63.09% |
| AMZN230120P00059000 | 2022-08-16 2:31PM EDT | 2023-01-20 | 0.13 | 0.15 | 0.19 | 0.00 | - | 5 | 1,130 | 59.47% |
| AMZN230616P00059000 | 2022-08-03 12:43PM EDT | 2023-06-16 | 0.67 | 0.64 | 0.68 | 0.00 | - | 71 | 1,341 | 52.98% |
| AMZN230915P00059000 | 2022-08-18 3:06PM EDT | 2023-09-15 | 0.80 | 0.86 | 0.95 | 0.00 | - | 12 | 878 | 49.85% |
| AMZN240119P00059000 | 2022-08-15 2:47PM EDT | 2024-01-19 | 1.14 | 1.22 | 1.34 | 0.00 | - | 68 | 188 | 46.70% |
| AMZN240621P00059000 | 2022-07-29 3:37PM EDT | 2024-06-21 | 1.70 | 1.74 | 1.91 | 0.00 | - | 1 | 21 | 44.57% |
© 2022 Yahoo. All rights reserved.
