Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00087000 | 2022-08-10 10:12AM EDT | 2022-08-19 | 55.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220916C00087000 | 2022-08-01 12:45PM EDT | 2022-09-16 | 50.25 | 54.65 | 56.45 | 0.00 | - | 40 | 275 | 88.38% |
| AMZN221021C00087000 | 2022-06-30 9:31AM EDT | 2022-10-21 | 24.18 | 46.30 | 51.25 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C00087000 | 2022-07-19 3:07PM EDT | 2022-11-18 | 34.35 | 56.10 | 56.50 | 0.00 | - | - | 1 | 64.45% |
| AMZN221216C00087000 | 2022-08-01 10:41AM EDT | 2022-12-16 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C00087000 | 2022-07-08 1:56PM EDT | 2023-01-20 | 33.65 | 56.10 | 56.60 | 0.00 | - | 13 | 2,160 | 50.20% |
| AMZN230317C00087000 | 2022-08-09 9:30AM EDT | 2023-03-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230616C00087000 | 2022-08-08 1:01PM EDT | 2023-06-16 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C00087000 | 2022-08-10 12:06PM EDT | 2023-09-15 | 61.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00087000 | 2022-08-05 3:35PM EDT | 2024-01-19 | 62.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240621C00087000 | 2022-08-09 3:52PM EDT | 2024-06-21 | 62.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00087000 | 2022-08-10 10:19AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN220916P00087000 | 2022-08-17 11:43AM EDT | 2022-09-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 51 | 1,295 | 67.19% |
| AMZN221021P00087000 | 2022-08-18 11:01AM EDT | 2022-10-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221118P00087000 | 2022-08-16 10:00AM EDT | 2022-11-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN221216P00087000 | 2022-08-17 10:58AM EDT | 2022-12-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN230120P00087000 | 2022-08-10 11:25AM EDT | 2023-01-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN230317P00087000 | 2022-08-04 1:07PM EDT | 2023-03-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230616P00087000 | 2022-08-09 2:01PM EDT | 2023-06-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| AMZN230915P00087000 | 2022-08-04 3:54PM EDT | 2023-09-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240119P00087000 | 2022-08-11 1:59PM EDT | 2024-01-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN240621P00087000 | 2022-07-28 10:37AM EDT | 2024-06-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
