Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00085000 | 2022-08-18 11:54AM EDT | 2022-08-19 | 57.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220826C00085000 | 2022-08-10 9:42AM EDT | 2022-08-26 | 57.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220902C00085000 | 2022-08-16 10:18AM EDT | 2022-09-02 | 57.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN220909C00085000 | 2022-08-16 2:00PM EDT | 2022-09-09 | 60.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220916C00085000 | 2022-08-10 9:30AM EDT | 2022-09-16 | 58.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220923C00085000 | 2022-08-18 3:41PM EDT | 2022-09-23 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C00085000 | 2022-08-16 2:06PM EDT | 2022-10-21 | 61.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN221118C00085000 | 2022-08-12 11:25AM EDT | 2022-11-18 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00085000 | 2022-08-10 11:47AM EDT | 2022-12-16 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C00085000 | 2022-08-16 2:22PM EDT | 2023-01-20 | 62.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230217C00085000 | 2022-08-04 12:29PM EDT | 2023-02-17 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C00085000 | 2022-08-05 12:19PM EDT | 2023-03-17 | 59.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230616C00085000 | 2022-08-15 11:44AM EDT | 2023-06-16 | 62.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00085000 | 2022-08-15 1:40PM EDT | 2023-07-21 | 63.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915C00085000 | 2022-08-10 1:29PM EDT | 2023-09-15 | 63.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240119C00085000 | 2022-08-09 11:15AM EDT | 2024-01-19 | 61.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00085000 | 2022-08-11 11:32AM EDT | 2024-06-21 | 67.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00085000 | 2022-08-17 11:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220826P00085000 | 2022-08-09 2:29PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 50.00% |
| AMZN220902P00085000 | 2022-08-18 10:14AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220909P00085000 | 2022-08-17 9:52AM EDT | 2022-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMZN220916P00085000 | 2022-08-16 2:20PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN220923P00085000 | 2022-08-18 10:16AM EDT | 2022-09-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221021P00085000 | 2022-08-18 1:07PM EDT | 2022-10-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221118P00085000 | 2022-08-18 10:38AM EDT | 2022-11-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221216P00085000 | 2022-08-18 12:17PM EDT | 2022-12-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN230120P00085000 | 2022-08-18 12:03PM EDT | 2023-01-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230217P00085000 | 2022-08-16 11:16AM EDT | 2023-02-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230317P00085000 | 2022-08-05 1:11PM EDT | 2023-03-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN230616P00085000 | 2022-08-17 1:46PM EDT | 2023-06-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230721P00085000 | 2022-08-17 1:19PM EDT | 2023-07-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230915P00085000 | 2022-08-17 3:55PM EDT | 2023-09-15 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240119P00085000 | 2022-08-18 3:38PM EDT | 2024-01-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 6.25% |
| AMZN240621P00085000 | 2022-08-11 9:48AM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
