Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00076000 | 2022-08-10 9:58AM EDT | 2022-08-19 | 65.40 | 65.45 | 67.30 | 0.00 | - | 58 | 57 | 500.00% |
| AMZN220916C00076000 | 2022-07-05 3:55PM EDT | 2022-09-16 | 38.70 | 66.65 | 66.95 | 0.00 | - | 6 | 16 | 123.10% |
| AMZN221021C00076000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 84.89 | 35.70 | 36.10 | 0.00 | - | - | - | 0.00% |
| AMZN221118C00076000 | 2022-08-04 10:24AM EDT | 2022-11-18 | 65.45 | 66.65 | 68.95 | 0.00 | - | 1 | 0 | 86.82% |
| AMZN221216C00076000 | 2022-06-27 12:21PM EDT | 2022-12-16 | 41.30 | 46.70 | 47.35 | 0.00 | - | 29 | 30 | 0.00% |
| AMZN230120C00076000 | 2022-07-06 2:02PM EDT | 2023-01-20 | 41.58 | 64.65 | 66.60 | 0.00 | - | 4 | 1,388 | 48.73% |
| AMZN230317C00076000 | 2022-08-05 12:52PM EDT | 2023-03-17 | 67.85 | 66.30 | 70.50 | 0.00 | - | 4 | 25 | 62.35% |
| AMZN230616C00076000 | 2022-08-08 12:51PM EDT | 2023-06-16 | 67.75 | 67.00 | 70.50 | 0.00 | - | 2 | 421 | 54.32% |
| AMZN230915C00076000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 70.35 | 70.05 | 71.80 | 0.00 | - | 2 | 63 | 57.78% |
| AMZN240119C00076000 | 2022-07-20 10:42AM EDT | 2024-01-19 | 54.25 | 69.05 | 73.45 | 0.00 | - | 872 | 863 | 51.45% |
| AMZN240621C00076000 | 2022-07-15 10:21AM EDT | 2024-06-21 | 48.00 | 72.60 | 76.70 | 0.00 | - | 1 | 95 | 54.99% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00076000 | 2022-08-10 12:45PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 50.00% |
| AMZN220916P00076000 | 2022-08-15 10:09AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 2,416 | 75.00% |
| AMZN221021P00076000 | 2022-08-12 3:16PM EDT | 2022-10-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 436 | 60.94% |
| AMZN221118P00076000 | 2022-08-11 2:51PM EDT | 2022-11-18 | 0.27 | 0.19 | 0.21 | 0.00 | - | 49 | 225 | 59.57% |
| AMZN221216P00076000 | 2022-08-17 10:23AM EDT | 2022-12-16 | 0.32 | 0.29 | 0.32 | 0.00 | - | 1 | 71 | 55.62% |
| AMZN230120P00076000 | 2022-07-29 12:27PM EDT | 2023-01-20 | 0.64 | 0.45 | 0.47 | 0.00 | - | 1 | 1,694 | 52.47% |
| AMZN230317P00076000 | 2022-08-12 3:28PM EDT | 2023-03-17 | 0.80 | 0.79 | 0.85 | 0.00 | - | 12 | 342 | 50.20% |
| AMZN230616P00076000 | 2022-08-16 10:14AM EDT | 2023-06-16 | 1.30 | 1.36 | 1.43 | 0.00 | - | 1 | 409 | 47.39% |
| AMZN230915P00076000 | 2022-07-18 2:15PM EDT | 2023-09-15 | 3.95 | 1.84 | 2.00 | 0.00 | - | 30 | 866 | 45.14% |
| AMZN240119P00076000 | 2022-08-03 12:42PM EDT | 2024-01-19 | 2.80 | 2.53 | 2.64 | 0.00 | - | 20 | 572 | 42.35% |
| AMZN240621P00076000 | 2022-07-06 3:43PM EDT | 2024-06-21 | 6.10 | 3.45 | 3.70 | 0.00 | - | 1 | 242 | 41.10% |
© 2022 Yahoo. All rights reserved.
