Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00064000 | 2022-08-01 10:07AM EDT | 2022-09-16 | 72.85 | 74.20 | 74.55 | 0.00 | - | 1 | 2 | 122.66% |
| AMZN221021C00064000 | 2022-06-29 2:11PM EDT | 2022-10-21 | 46.65 | 68.85 | 73.80 | 0.00 | - | 33 | 63 | 0.00% |
| AMZN221216C00064000 | 2022-07-13 3:08PM EDT | 2022-12-16 | 48.85 | 79.95 | 80.70 | 0.00 | - | 2 | 45 | 137.04% |
| AMZN230120C00064000 | 2022-07-13 3:09PM EDT | 2023-01-20 | 49.25 | 80.40 | 83.00 | 0.00 | - | 2 | 3 | 130.12% |
| AMZN230616C00064000 | 2022-08-09 9:50AM EDT | 2023-06-16 | 76.50 | 76.75 | 77.55 | 0.00 | - | 22 | 268 | 68.24% |
| AMZN230915C00064000 | 2022-08-10 11:52AM EDT | 2023-09-15 | 82.05 | 77.70 | 78.55 | 0.00 | - | 2 | 191 | 65.16% |
| AMZN240119C00064000 | 2022-08-18 11:35AM EDT | 2024-01-19 | 83.15 | 78.95 | 79.90 | 0.00 | - | 52 | 615 | 62.28% |
| AMZN240621C00064000 | 2022-08-16 2:03PM EDT | 2024-06-21 | 88.37 | 80.45 | 81.65 | 0.00 | - | 1 | 151 | 60.29% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00064000 | 2022-08-05 2:52PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| AMZN220916P00064000 | 2022-08-16 9:36AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 87.50% |
| AMZN221021P00064000 | 2022-08-12 10:23AM EDT | 2022-10-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 216 | 67.19% |
| AMZN221118P00064000 | 2022-08-16 3:16PM EDT | 2022-11-18 | 0.08 | 0.08 | 0.11 | 0.00 | - | 6 | 2,187 | 65.23% |
| AMZN221216P00064000 | 2022-08-01 11:34AM EDT | 2022-12-16 | 0.21 | 0.14 | 0.17 | 0.00 | - | 3 | 2,967 | 60.84% |
| AMZN230120P00064000 | 2022-08-12 11:52AM EDT | 2023-01-20 | 0.22 | 0.24 | 0.26 | 0.00 | - | 3 | 2,799 | 57.32% |
| AMZN230317P00064000 | 2022-08-08 3:47PM EDT | 2023-03-17 | 0.51 | 0.45 | 0.50 | 0.00 | - | 11 | 204 | 54.57% |
| AMZN230616P00064000 | 2022-07-29 3:04PM EDT | 2023-06-16 | 0.84 | 0.84 | 0.88 | 0.00 | - | 1 | 806 | 50.98% |
| AMZN230915P00064000 | 2022-08-11 9:33AM EDT | 2023-09-15 | 1.00 | 1.11 | 1.24 | 0.00 | - | 2 | 578 | 48.29% |
| AMZN240119P00064000 | 2022-08-02 12:18PM EDT | 2024-01-19 | 1.67 | 1.57 | 1.72 | 0.00 | - | 20 | 4,020 | 45.34% |
| AMZN240621P00064000 | 2022-08-15 3:03PM EDT | 2024-06-21 | 2.05 | 2.23 | 2.38 | 0.00 | - | 25 | 1,099 | 43.24% |
© 2022 Yahoo. All rights reserved.
