Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:77.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118C00077500 | 2022-07-14 2:18PM EDT | 2022-11-18 | 35.30 | 64.35 | 64.90 | 0.00 | - | 22 | 27 | 57.91% |
| AMZN230120C00077500 | 2022-07-06 12:53PM EDT | 2023-01-20 | 39.75 | 64.95 | 65.40 | 0.00 | - | 195 | 1,937 | 51.17% |
| AMZN230317C00077500 | 2022-06-27 11:16AM EDT | 2023-03-17 | 42.15 | 45.15 | 45.75 | 0.00 | - | 29 | 49 | 0.00% |
| AMZN230616C00077500 | 2022-08-08 12:50PM EDT | 2023-06-16 | 66.40 | 67.30 | 68.10 | 0.00 | - | 4 | 439 | 55.66% |
| AMZN230915C00077500 | 2022-08-05 3:17PM EDT | 2023-09-15 | 68.15 | 68.50 | 69.45 | 0.00 | - | 24 | 91 | 54.58% |
| AMZN240119C00077500 | 2022-08-10 10:25AM EDT | 2024-01-19 | 71.09 | 70.30 | 71.25 | 0.00 | - | 1 | 556 | 53.76% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118P00077500 | 2022-08-11 10:52AM EDT | 2022-11-18 | 0.25 | 0.26 | 0.28 | -0.03 | -10.71% | 1 | 144 | 58.01% |
| AMZN230120P00077500 | 2022-08-09 9:33AM EDT | 2023-01-20 | 0.70 | 0.54 | 0.56 | 0.00 | - | 8 | 4,065 | 51.32% |
| AMZN230317P00077500 | 2022-08-04 12:55PM EDT | 2023-03-17 | 1.02 | 0.92 | 0.95 | 0.00 | - | 28 | 284 | 49.37% |
| AMZN230616P00077500 | 2022-08-09 1:29PM EDT | 2023-06-16 | 1.79 | 1.52 | 1.58 | 0.00 | - | 180 | 624 | 46.58% |
| AMZN230915P00077500 | 2022-07-14 11:03AM EDT | 2023-09-15 | 5.40 | 1.97 | 2.17 | 0.00 | - | 1 | 630 | 44.42% |
| AMZN240119P00077500 | 2022-08-09 10:14AM EDT | 2024-01-19 | 3.17 | 2.78 | 2.89 | 0.00 | - | 4 | 2,235 | 41.97% |
© 2022 Yahoo. All rights reserved.
