Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00074000 | 2022-05-31 12:19PM EDT | 2022-08-19 | 45.44 | 33.50 | 33.75 | 0.00 | - | - | 40 | 0.00% |
| AMZN220916C00074000 | 2022-07-18 11:21AM EDT | 2022-09-16 | 42.75 | 67.05 | 67.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN221021C00074000 | 2022-07-15 9:51AM EDT | 2022-10-21 | 39.70 | 68.35 | 71.70 | 0.00 | - | 1 | 2 | 111.52% |
| AMZN221118C00074000 | 2022-07-27 3:34PM EDT | 2022-11-18 | 48.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00074000 | 2022-07-06 11:52AM EDT | 2022-12-16 | 41.80 | 67.75 | 68.25 | 0.00 | - | - | 39 | 0.00% |
| AMZN230120C00074000 | 2022-07-14 10:33AM EDT | 2023-01-20 | 38.25 | 70.75 | 73.50 | 0.00 | - | 16 | 2,295 | 89.45% |
| AMZN230317C00074000 | 2022-08-05 12:46PM EDT | 2023-03-17 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C00074000 | 2022-08-09 10:26AM EDT | 2023-06-16 | 67.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C00074000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 72.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240119C00074000 | 2022-08-08 10:15AM EDT | 2024-01-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240621C00074000 | 2022-08-08 12:43PM EDT | 2024-06-21 | 73.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00074000 | 2022-08-08 10:01AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| AMZN220916P00074000 | 2022-08-18 10:33AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN221021P00074000 | 2022-08-16 10:17AM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN221118P00074000 | 2022-08-11 10:52AM EDT | 2022-11-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN221216P00074000 | 2022-08-02 2:10PM EDT | 2022-12-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN230120P00074000 | 2022-08-17 9:35AM EDT | 2023-01-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN230317P00074000 | 2022-08-01 12:34PM EDT | 2023-03-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230616P00074000 | 2022-08-11 12:22PM EDT | 2023-06-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN230915P00074000 | 2022-07-18 3:19PM EDT | 2023-09-15 | 3.70 | 1.67 | 1.83 | 0.00 | - | 3 | 1,540 | 45.69% |
| AMZN240119P00074000 | 2022-07-27 11:15AM EDT | 2024-01-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMZN240621P00074000 | 2022-07-29 12:54PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
