Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00063000 | 2022-08-10 9:45AM EDT | 2022-08-19 | 79.80 | 75.10 | 75.40 | 0.00 | - | 25 | 26 | 537.50% |
| AMZN220916C00063000 | 2022-07-18 2:44PM EDT | 2022-09-16 | 51.70 | 79.15 | 79.45 | 0.00 | - | - | 32 | 247.44% |
| AMZN221216C00063000 | 2022-08-19 2:25PM EDT | 2022-12-16 | 75.99 | 75.75 | 76.45 | -4.24 | -5.28% | 1 | 87 | 82.47% |
| AMZN230120C00063000 | 2022-08-01 3:10PM EDT | 2023-01-20 | 73.85 | 76.15 | 76.70 | 0.00 | - | 15 | 100 | 77.59% |
| AMZN230317C00063000 | 2022-06-21 12:04PM EDT | 2023-03-17 | 49.15 | 63.55 | 64.45 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230616C00063000 | 2022-08-08 1:42PM EDT | 2023-06-16 | 79.20 | 77.70 | 78.45 | 0.00 | - | 2 | 150 | 68.92% |
| AMZN230915C00063000 | 2022-08-17 2:19PM EDT | 2023-09-15 | 82.70 | 78.60 | 79.45 | 0.00 | - | 1 | 120 | 65.75% |
| AMZN240119C00063000 | 2022-08-17 9:47AM EDT | 2024-01-19 | 83.50 | 79.85 | 80.80 | 0.00 | - | 1 | 266 | 62.91% |
| AMZN240621C00063000 | 2022-08-04 12:36PM EDT | 2024-06-21 | 86.40 | 81.30 | 82.55 | 0.00 | - | 1 | 60 | 60.86% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00063000 | 2022-08-08 10:01AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 249 | 475.00% |
| AMZN220916P00063000 | 2022-07-29 11:07AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 660 | 357 | 87.50% |
| AMZN221021P00063000 | 2022-08-16 10:33AM EDT | 2022-10-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 298 | 71.09% |
| AMZN221118P00063000 | 2022-08-04 11:24AM EDT | 2022-11-18 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 569 | 66.02% |
| AMZN221216P00063000 | 2022-07-07 10:09AM EDT | 2022-12-16 | 0.91 | 0.16 | 0.20 | 0.00 | - | 4 | 127 | 63.28% |
| AMZN230120P00063000 | 2022-08-17 1:44PM EDT | 2023-01-20 | 0.21 | 0.22 | 0.25 | 0.00 | - | 10 | 1,389 | 57.91% |
| AMZN230317P00063000 | 2022-08-11 10:09AM EDT | 2023-03-17 | 0.38 | 0.44 | 0.47 | 0.00 | - | 6 | 534 | 55.18% |
| AMZN230616P00063000 | 2022-08-03 11:16AM EDT | 2023-06-16 | 0.84 | 0.79 | 0.84 | 0.00 | - | 8 | 1,326 | 51.34% |
| AMZN230915P00063000 | 2022-07-29 9:32AM EDT | 2023-09-15 | 1.19 | 1.04 | 1.18 | 0.00 | - | 4 | 852 | 48.62% |
| AMZN240119P00063000 | 2022-08-10 12:34PM EDT | 2024-01-19 | 1.41 | 1.50 | 1.63 | 0.00 | - | 1 | 1,870 | 45.54% |
| AMZN240621P00063000 | 2022-08-01 10:04AM EDT | 2024-06-21 | 2.06 | 2.12 | 2.29 | 0.00 | - | 10 | 415 | 43.55% |
© 2022 Yahoo. All rights reserved.
