Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00060000 | 2022-08-16 3:53PM EDT | 2022-08-19 | 84.90 | 81.45 | 83.30 | 0.00 | - | 46 | 60 | 673.44% |
| AMZN220826C00060000 | 2022-08-10 9:45AM EDT | 2022-08-26 | 82.40 | 81.25 | 83.85 | 0.00 | - | 5 | 10 | 279.30% |
| AMZN220902C00060000 | 2022-08-15 1:14PM EDT | 2022-09-02 | 82.80 | 81.50 | 83.30 | 0.00 | - | 6 | 28 | 180.08% |
| AMZN220909C00060000 | 2022-08-08 9:30AM EDT | 2022-09-09 | 83.15 | 81.80 | 83.20 | 0.00 | - | 1 | 1 | 162.89% |
| AMZN220916C00060000 | 2022-07-29 3:50PM EDT | 2022-09-16 | 76.25 | 81.55 | 83.35 | 0.00 | - | 1 | 18 | 136.33% |
| AMZN221021C00060000 | 2022-06-22 3:28PM EDT | 2022-10-21 | 50.55 | 61.65 | 64.40 | 0.00 | - | - | 7 | 0.00% |
| AMZN221118C00060000 | 2022-07-15 10:19AM EDT | 2022-11-18 | 54.20 | 83.00 | 86.00 | 0.00 | - | 1 | 82 | 125.49% |
| AMZN221216C00060000 | 2022-08-11 3:35PM EDT | 2022-12-16 | 81.42 | 82.15 | 83.45 | 0.00 | - | 1 | 62 | 80.52% |
| AMZN230120C00060000 | 2022-08-17 2:40PM EDT | 2023-01-20 | 84.10 | 83.10 | 84.60 | 0.00 | - | 60 | 774 | 88.82% |
| AMZN230217C00060000 | 2022-08-12 11:58AM EDT | 2023-02-17 | 82.15 | 82.50 | 85.95 | 0.00 | - | 2 | 45 | 86.06% |
| AMZN230317C00060000 | 2022-08-08 2:44PM EDT | 2023-03-17 | 80.50 | 83.25 | 84.25 | 0.00 | - | 2 | 16 | 74.95% |
| AMZN230616C00060000 | 2022-08-12 1:11PM EDT | 2023-06-16 | 84.00 | 82.00 | 85.25 | +0.05 | +0.06% | 60 | 1,302 | 61.38% |
| AMZN230721C00060000 | 2022-08-17 10:57AM EDT | 2023-07-21 | 84.00 | 84.50 | 85.65 | 0.00 | - | 5 | 43 | 69.69% |
| AMZN230915C00060000 | 2022-08-16 12:16PM EDT | 2023-09-15 | 87.65 | 85.10 | 86.15 | 0.00 | - | 2 | 165 | 67.90% |
| AMZN240119C00060000 | 2022-08-18 9:37AM EDT | 2024-01-19 | 85.15 | 84.00 | 87.35 | -0.60 | -0.70% | 4 | 588 | 59.33% |
| AMZN240621C00060000 | 2022-08-16 11:49AM EDT | 2024-06-21 | 89.80 | 84.15 | 92.15 | 0.00 | - | 42 | 234 | 62.04% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00060000 | 2022-08-09 10:23AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,723 | 525.00% |
| AMZN220826P00060000 | 2022-08-09 10:49AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 181.25% |
| AMZN220916P00060000 | 2022-08-03 11:22AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 96.88% |
| AMZN221021P00060000 | 2022-08-17 3:58PM EDT | 2022-10-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 812 | 75.00% |
| AMZN221118P00060000 | 2022-08-18 12:12PM EDT | 2022-11-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 181 | 68.36% |
| AMZN221216P00060000 | 2022-08-18 11:24AM EDT | 2022-12-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 433 | 63.67% |
| AMZN230120P00060000 | 2022-08-16 11:03AM EDT | 2023-01-20 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 2,141 | 59.28% |
| AMZN230217P00060000 | 2022-08-16 3:49PM EDT | 2023-02-17 | 0.23 | 0.23 | 0.28 | 0.00 | - | 52 | 384 | 58.55% |
| AMZN230317P00060000 | 2022-08-17 3:53PM EDT | 2023-03-17 | 0.33 | 0.31 | 0.34 | 0.00 | - | 10 | 202 | 56.59% |
| AMZN230616P00060000 | 2022-08-11 3:55PM EDT | 2023-06-16 | 0.67 | 0.60 | 0.64 | 0.00 | - | 1 | 1,617 | 52.76% |
| AMZN230721P00060000 | 2022-08-17 2:01PM EDT | 2023-07-21 | 0.68 | 0.65 | 0.75 | 0.00 | - | 8 | 2,179 | 51.07% |
| AMZN230915P00060000 | 2022-08-10 9:33AM EDT | 2023-09-15 | 0.83 | 0.80 | 0.90 | 0.00 | - | 1 | 407 | 49.66% |
| AMZN240119P00060000 | 2022-08-10 9:58AM EDT | 2024-01-19 | 1.23 | 1.16 | 1.27 | 0.00 | - | 20 | 139 | 46.44% |
| AMZN240621P00060000 | 2022-08-15 2:38PM EDT | 2024-06-21 | 1.68 | 1.75 | 1.82 | 0.00 | - | 5 | 557 | 44.29% |
© 2022 Yahoo. All rights reserved.
