Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:67.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00067000 | 2022-08-10 9:35AM EDT | 2022-08-19 | 75.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN220916C00067000 | 2022-08-08 9:50AM EDT | 2022-09-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221021C00067000 | 2022-08-16 10:03AM EDT | 2022-10-21 | 76.12 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMZN221216C00067000 | 2022-07-19 2:50PM EDT | 2022-12-16 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C00067000 | 2022-06-22 3:16PM EDT | 2023-01-20 | 46.13 | 56.15 | 58.65 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230317C00067000 | 2022-06-06 12:03AM EDT | 2023-03-17 | 43.47 | 45.65 | 47.40 | 0.00 | - | - | 20 | 0.00% |
| AMZN230616C00067000 | 2022-08-08 12:52PM EDT | 2023-06-16 | 76.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C00067000 | 2022-08-10 2:35PM EDT | 2023-09-15 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C00067000 | 2022-08-08 12:10PM EDT | 2024-01-19 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00067000 | 2022-08-08 12:10PM EDT | 2024-06-21 | 79.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00067000 | 2022-08-01 1:43PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220916P00067000 | 2022-08-08 10:13AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN221021P00067000 | 2022-08-10 12:21PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN221118P00067000 | 2022-08-17 3:42PM EDT | 2022-11-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221216P00067000 | 2022-08-08 10:23AM EDT | 2022-12-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN230120P00067000 | 2022-08-11 12:11PM EDT | 2023-01-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230317P00067000 | 2022-08-10 9:30AM EDT | 2023-03-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN230616P00067000 | 2022-08-11 10:47AM EDT | 2023-06-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230915P00067000 | 2022-08-04 9:31AM EDT | 2023-09-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240119P00067000 | 2022-08-01 11:07AM EDT | 2024-01-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240621P00067000 | 2022-07-07 3:01PM EDT | 2024-06-21 | 3.95 | 2.37 | 2.61 | 0.00 | - | 2 | 522 | 43.09% |
© 2022 Yahoo. All rights reserved.
