Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00070000 | 2022-08-12 10:38AM EDT | 2022-08-19 | 70.88 | 72.75 | 74.15 | -0.42 | -0.59% | 5 | 47 | 314.84% |
| AMZN220826C00070000 | 2022-07-19 3:32PM EDT | 2022-08-26 | 48.28 | 72.20 | 75.15 | 0.00 | - | 2 | 5 | 167.58% |
| AMZN220902C00070000 | 2022-08-10 9:43AM EDT | 2022-09-02 | 72.85 | 72.90 | 74.30 | 0.00 | - | 12 | 18 | 120.70% |
| AMZN220916C00070000 | 2022-08-12 11:14AM EDT | 2022-09-16 | 70.70 | 72.70 | 74.05 | -0.80 | -1.12% | 1 | 263 | 127.98% |
| AMZN221021C00070000 | 2022-07-15 9:32AM EDT | 2022-10-21 | 44.42 | 72.35 | 75.75 | 0.00 | - | 1 | 75 | 89.84% |
| AMZN221118C00070000 | 2022-07-14 2:29PM EDT | 2022-11-18 | 42.30 | 72.90 | 75.10 | 0.00 | - | - | 205 | 74.37% |
| AMZN221216C00070000 | 2022-08-05 2:09PM EDT | 2022-12-16 | 71.50 | 74.10 | 74.80 | 0.00 | - | 1 | 11 | 74.61% |
| AMZN230120C00070000 | 2022-07-29 9:40AM EDT | 2023-01-20 | 66.30 | 74.60 | 76.50 | 0.00 | - | 20 | 2,862 | 79.07% |
| AMZN230217C00070000 | 2022-08-05 10:00AM EDT | 2023-02-17 | 72.55 | 74.80 | 77.70 | 0.00 | - | 4 | 11 | 78.97% |
| AMZN230317C00070000 | 2022-08-03 11:48AM EDT | 2023-03-17 | 71.50 | 75.15 | 76.40 | 0.00 | - | 11 | 188 | 69.93% |
| AMZN230616C00070000 | 2022-08-12 2:36PM EDT | 2023-06-16 | 75.40 | 73.30 | 80.05 | -1.70 | -2.20% | 22 | 13,843 | 64.39% |
| AMZN230721C00070000 | 2022-08-12 3:52PM EDT | 2023-07-21 | 76.50 | 76.65 | 77.45 | -0.85 | -1.10% | 20 | 52 | 63.09% |
| AMZN230915C00070000 | 2022-08-11 10:48AM EDT | 2023-09-15 | 77.23 | 77.25 | 78.15 | 0.00 | - | 1 | 647 | 61.62% |
| AMZN240119C00070000 | 2022-08-12 11:09AM EDT | 2024-01-19 | 76.60 | 77.20 | 81.70 | +0.30 | +0.39% | 2 | 7,955 | 60.43% |
| AMZN240621C00070000 | 2022-08-11 11:04AM EDT | 2024-06-21 | 80.20 | 78.80 | 85.50 | 0.00 | - | 5 | 183 | 61.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00070000 | 2022-08-09 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,816 | 200.00% |
| AMZN220826P00070000 | 2022-07-28 3:18PM EDT | 2022-08-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 31 | 85 | 139.06% |
| AMZN220902P00070000 | 2022-08-09 9:58AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 314 | 112.50% |
| AMZN220916P00070000 | 2022-08-10 1:22PM EDT | 2022-09-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 4,931 | 85.94% |
| AMZN221021P00070000 | 2022-08-11 11:21AM EDT | 2022-10-21 | 0.06 | 0.03 | 0.06 | 0.00 | - | 100 | 1,949 | 64.45% |
| AMZN221118P00070000 | 2022-08-12 3:48PM EDT | 2022-11-18 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 2 | 9,493 | 61.33% |
| AMZN221216P00070000 | 2022-08-12 3:30PM EDT | 2022-12-16 | 0.20 | 0.15 | 0.22 | -0.03 | -13.04% | 5 | 449 | 57.03% |
| AMZN230120P00070000 | 2022-08-11 9:38AM EDT | 2023-01-20 | 0.31 | 0.30 | 0.32 | 0.00 | - | 5 | 11,350 | 54.49% |
| AMZN230217P00070000 | 2022-08-10 9:58AM EDT | 2023-02-17 | 0.51 | 0.43 | 0.51 | 0.00 | - | 1 | 28 | 53.86% |
| AMZN230317P00070000 | 2022-08-11 10:54AM EDT | 2023-03-17 | 0.58 | 0.55 | 0.58 | 0.00 | - | 54 | 2,394 | 51.90% |
| AMZN230616P00070000 | 2022-08-12 2:17PM EDT | 2023-06-16 | 1.04 | 0.96 | 1.01 | 0.00 | - | 5 | 8,595 | 48.78% |
| AMZN230721P00070000 | 2022-08-11 2:52PM EDT | 2023-07-21 | 1.25 | 1.06 | 1.17 | 0.00 | - | 1 | 2,439 | 47.71% |
| AMZN230915P00070000 | 2022-08-04 9:36AM EDT | 2023-09-15 | 1.45 | 1.27 | 1.45 | 0.00 | - | 10 | 1,509 | 46.40% |
| AMZN240119P00070000 | 2022-08-11 9:40AM EDT | 2024-01-19 | 1.91 | 1.20 | 3.50 | 0.00 | - | 15 | 15,549 | 51.00% |
| AMZN240621P00070000 | 2022-08-11 3:51PM EDT | 2024-06-21 | 2.93 | 2.57 | 4.50 | 0.00 | - | 20 | 595 | 48.49% |
© 2022 Yahoo. All rights reserved.
