Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00075000 | 2022-08-18 1:12PM EDT | 2022-08-19 | 67.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220826C00075000 | 2022-08-10 9:58AM EDT | 2022-08-26 | 66.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN220902C00075000 | 2022-08-10 9:41AM EDT | 2022-09-02 | 67.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN220916C00075000 | 2022-08-15 11:40AM EDT | 2022-09-16 | 67.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220923C00075000 | 2022-08-18 3:57PM EDT | 2022-09-23 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C00075000 | 2022-08-01 12:13PM EDT | 2022-10-21 | 63.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN221118C00075000 | 2022-08-16 10:06AM EDT | 2022-11-18 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00075000 | 2022-07-20 11:02AM EDT | 2022-12-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C00075000 | 2022-08-18 10:47AM EDT | 2023-01-20 | 68.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN230217C00075000 | 2022-07-25 11:13AM EDT | 2023-02-17 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C00075000 | 2022-08-03 11:03AM EDT | 2023-03-17 | 65.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN230616C00075000 | 2022-08-18 11:02AM EDT | 2023-06-16 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00075000 | 2022-08-18 11:12AM EDT | 2023-07-21 | 70.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AMZN230915C00075000 | 2022-08-18 12:51PM EDT | 2023-09-15 | 72.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240119C00075000 | 2022-08-18 12:24PM EDT | 2024-01-19 | 73.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240621C00075000 | 2022-08-18 11:58AM EDT | 2024-06-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00075000 | 2022-08-18 11:23AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN220826P00075000 | 2022-08-15 9:30AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220902P00075000 | 2022-08-09 11:35AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN220909P00075000 | 2022-08-03 9:46AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220916P00075000 | 2022-08-18 3:11PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220923P00075000 | 2022-08-17 9:48AM EDT | 2022-09-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN221021P00075000 | 2022-08-18 2:42PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| AMZN221118P00075000 | 2022-08-18 2:00PM EDT | 2022-11-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN221216P00075000 | 2022-08-16 1:39PM EDT | 2022-12-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMZN230120P00075000 | 2022-08-17 2:18PM EDT | 2023-01-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN230217P00075000 | 2022-08-17 12:18PM EDT | 2023-02-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMZN230317P00075000 | 2022-08-11 1:06PM EDT | 2023-03-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMZN230616P00075000 | 2022-08-18 2:48PM EDT | 2023-06-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| AMZN230721P00075000 | 2022-08-16 12:23PM EDT | 2023-07-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN230915P00075000 | 2022-08-16 3:41PM EDT | 2023-09-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN240119P00075000 | 2022-08-15 3:56PM EDT | 2024-01-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN240621P00075000 | 2022-08-16 12:50PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
