Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:73.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00073000 | 2022-08-10 9:32AM EDT | 2022-08-19 | 69.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C00073000 | 2022-07-21 2:13PM EDT | 2022-09-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C00073000 | 2022-08-08 11:15AM EDT | 2022-10-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN221118C00073000 | 2022-06-30 12:19PM EDT | 2022-11-18 | 36.00 | 60.30 | 65.25 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN221216C00073000 | 2022-06-24 12:39PM EDT | 2022-12-16 | 44.35 | 50.05 | 52.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMZN230120C00073000 | 2022-08-10 11:09AM EDT | 2023-01-20 | 71.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C00073000 | 2022-07-19 2:51PM EDT | 2023-03-17 | 48.40 | 70.75 | 71.30 | 0.00 | - | 2 | 21 | 62.48% |
| AMZN230616C00073000 | 2022-08-15 10:05AM EDT | 2023-06-16 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C00073000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C00073000 | 2022-08-08 10:15AM EDT | 2024-01-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C00073000 | 2022-08-05 1:51PM EDT | 2024-06-21 | 76.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00073000 | 2022-08-01 9:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220916P00073000 | 2022-08-16 10:12AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN221021P00073000 | 2022-08-17 12:07PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221118P00073000 | 2022-08-10 10:18AM EDT | 2022-11-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221216P00073000 | 2022-07-26 11:27AM EDT | 2022-12-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN230120P00073000 | 2022-08-17 2:59PM EDT | 2023-01-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230317P00073000 | 2022-07-29 9:47AM EDT | 2023-03-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230616P00073000 | 2022-08-10 9:55AM EDT | 2023-06-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AMZN230915P00073000 | 2022-07-11 2:05PM EDT | 2023-09-15 | 3.75 | 1.54 | 1.70 | 0.00 | - | 64 | 1,444 | 45.65% |
| AMZN240119P00073000 | 2022-08-16 2:48PM EDT | 2024-01-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
