Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:93.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00093000 | 2022-08-16 12:26PM EDT | 2022-08-19 | 51.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN220916C00093000 | 2022-08-17 3:06PM EDT | 2022-09-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C00093000 | 2022-08-02 10:34AM EDT | 2022-10-21 | 43.73 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| AMZN221118C00093000 | 2022-07-18 1:27PM EDT | 2022-11-18 | 27.85 | 49.95 | 50.30 | 0.00 | - | 1 | 1 | 57.01% |
| AMZN221216C00093000 | 2022-07-21 10:00AM EDT | 2022-12-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN230120C00093000 | 2022-07-29 11:28AM EDT | 2023-01-20 | 45.42 | 0.00 | 0.00 | 0.00 | - | 6 | 1,748 | 0.00% |
| AMZN230317C00093000 | 2022-08-02 10:21AM EDT | 2023-03-17 | 47.35 | 0.00 | 0.00 | 0.00 | - | 10 | 692 | 0.00% |
| AMZN230616C00093000 | 2022-08-05 11:45AM EDT | 2023-06-16 | 53.60 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 0.00% |
| AMZN230915C00093000 | 2022-08-08 11:33AM EDT | 2023-09-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00093000 | 2022-08-12 12:52PM EDT | 2024-01-19 | 58.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,385 | 0.00% |
| AMZN240621C00093000 | 2022-08-16 12:58PM EDT | 2024-06-21 | 64.18 | 0.00 | 0.00 | 0.00 | - | 7 | 2,477 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00093000 | 2022-08-17 1:00PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220916P00093000 | 2022-08-15 12:59PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMZN221021P00093000 | 2022-08-17 12:01PM EDT | 2022-10-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 97 | 3,601 | 25.00% |
| AMZN221118P00093000 | 2022-08-12 10:07AM EDT | 2022-11-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 1,578 | 12.50% |
| AMZN221216P00093000 | 2022-08-12 10:18AM EDT | 2022-12-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,753 | 12.50% |
| AMZN230120P00093000 | 2022-08-17 3:55PM EDT | 2023-01-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 77 | 3,421 | 12.50% |
| AMZN230317P00093000 | 2022-08-16 2:00PM EDT | 2023-03-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 24 | 811 | 12.50% |
| AMZN230616P00093000 | 2022-08-15 2:57PM EDT | 2023-06-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| AMZN230915P00093000 | 2022-08-05 1:55PM EDT | 2023-09-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 6.25% |
| AMZN240119P00093000 | 2022-08-16 3:28PM EDT | 2024-01-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 677 | 6.25% |
| AMZN240621P00093000 | 2022-08-15 11:04AM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,040 | 3,553 | 6.25% |
© 2022 Yahoo. All rights reserved.
