Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00078000 | 2022-08-16 3:51PM EDT | 2022-08-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN220916C00078000 | 2022-08-16 11:52AM EDT | 2022-09-16 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C00078000 | 2022-06-03 12:16PM EDT | 2022-10-21 | 46.01 | 33.75 | 34.25 | 0.00 | - | - | 40 | 0.00% |
| AMZN221118C00078000 | 2022-07-26 2:43PM EDT | 2022-11-18 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00078000 | 2022-07-13 3:10PM EDT | 2022-12-16 | 36.35 | 66.30 | 69.10 | 0.00 | - | 5 | 7 | 91.63% |
| AMZN230120C00078000 | 2022-07-11 3:27PM EDT | 2023-01-20 | 37.80 | 64.25 | 68.75 | 0.00 | - | 1 | 5,139 | 71.14% |
| AMZN230317C00078000 | 2022-06-30 3:06PM EDT | 2023-03-17 | 33.95 | 57.25 | 62.10 | 0.00 | - | 8,766 | 9,999 | 0.00% |
| AMZN230616C00078000 | 2022-08-11 10:58AM EDT | 2023-06-16 | 68.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915C00078000 | 2022-06-29 12:34PM EDT | 2023-09-15 | 39.20 | 57.50 | 67.50 | 0.00 | - | 2 | 141 | 49.68% |
| AMZN240119C00078000 | 2022-08-16 1:04PM EDT | 2024-01-19 | 73.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00078000 | 2022-08-11 2:20PM EDT | 2024-06-21 | 71.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00078000 | 2022-08-05 3:29PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN220916P00078000 | 2022-08-10 10:28AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMZN221021P00078000 | 2022-08-12 3:18PM EDT | 2022-10-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN221118P00078000 | 2022-08-08 11:39AM EDT | 2022-11-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN221216P00078000 | 2022-07-29 2:07PM EDT | 2022-12-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN230120P00078000 | 2022-08-18 2:46PM EDT | 2023-01-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN230317P00078000 | 2022-08-02 10:03AM EDT | 2023-03-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN230616P00078000 | 2022-08-09 11:41AM EDT | 2023-06-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| AMZN230915P00078000 | 2022-07-08 11:15AM EDT | 2023-09-15 | 4.35 | 2.09 | 2.32 | 0.00 | - | 3 | 782 | 45.35% |
| AMZN240119P00078000 | 2022-08-11 1:38PM EDT | 2024-01-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| AMZN240621P00078000 | 2022-08-18 3:00PM EDT | 2024-06-21 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
