Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00062000 | 2022-08-10 9:57AM EDT | 2022-08-19 | 79.60 | 76.10 | 76.40 | 0.00 | - | 25 | 48 | 546.88% |
| AMZN220916C00062000 | 2022-07-13 10:41AM EDT | 2022-09-16 | 48.50 | 81.15 | 82.30 | 0.00 | - | 1 | 48 | 277.81% |
| AMZN221216C00062000 | 2022-07-14 2:23PM EDT | 2022-12-16 | 50.05 | 81.75 | 82.65 | 0.00 | - | 2 | 10 | 140.60% |
| AMZN230120C00062000 | 2022-07-05 12:42PM EDT | 2023-01-20 | 52.45 | 81.55 | 81.95 | 0.00 | - | 51 | 111 | 120.34% |
| AMZN230317C00062000 | 2022-07-29 2:05PM EDT | 2023-03-17 | 76.50 | 77.70 | 78.35 | 0.00 | - | 1 | 30 | 74.37% |
| AMZN230616C00062000 | 2022-08-19 1:37PM EDT | 2023-06-16 | 78.70 | 78.65 | 79.30 | -1.80 | -2.24% | 2 | 317 | 69.41% |
| AMZN230915C00062000 | 2022-08-12 11:49AM EDT | 2023-09-15 | 82.50 | 79.50 | 80.30 | 0.00 | - | 4 | 197 | 66.19% |
| AMZN240119C00062000 | 2022-08-10 2:07PM EDT | 2024-01-19 | 85.25 | 80.70 | 81.65 | 0.00 | - | 106 | 440 | 63.33% |
| AMZN240621C00062000 | 2022-08-03 12:52PM EDT | 2024-06-21 | 84.00 | 81.90 | 83.40 | 0.00 | - | 1 | 75 | 60.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00062000 | 2022-07-27 3:45PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 967 | 487.50% |
| AMZN220916P00062000 | 2022-08-19 3:15PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,309 | 90.63% |
| AMZN221021P00062000 | 2022-08-11 9:41AM EDT | 2022-10-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 840 | 72.27% |
| AMZN221118P00062000 | 2022-08-10 9:30AM EDT | 2022-11-18 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 3,245 | 66.21% |
| AMZN221216P00062000 | 2022-07-29 10:52AM EDT | 2022-12-16 | 0.18 | 0.12 | 0.15 | 0.00 | - | 200 | 252 | 61.91% |
| AMZN230120P00062000 | 2022-08-18 12:07PM EDT | 2023-01-20 | 0.19 | 0.21 | 0.22 | 0.00 | - | 50 | 4,227 | 58.20% |
| AMZN230317P00062000 | 2022-08-12 2:34PM EDT | 2023-03-17 | 0.36 | 0.41 | 0.45 | 0.00 | - | 123 | 1,507 | 55.62% |
| AMZN230616P00062000 | 2022-08-19 3:46PM EDT | 2023-06-16 | 0.79 | 0.75 | 0.79 | +0.03 | +3.95% | 1 | 2,502 | 51.71% |
| AMZN230915P00062000 | 2022-08-11 2:42PM EDT | 2023-09-15 | 1.01 | 0.99 | 1.12 | 0.00 | - | 1 | 2,672 | 48.93% |
| AMZN240119P00062000 | 2022-08-18 3:43PM EDT | 2024-01-19 | 1.35 | 1.43 | 1.56 | 0.00 | - | 5 | 14,488 | 45.87% |
| AMZN240621P00062000 | 2022-08-18 9:36AM EDT | 2024-06-21 | 2.00 | 2.02 | 2.19 | 0.00 | - | 20 | 1,903 | 43.80% |
© 2022 Yahoo. All rights reserved.
