Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00095000 | 2022-08-16 2:44PM EDT | 2022-08-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| AMZN220826C00095000 | 2022-08-16 10:25AM EDT | 2022-08-26 | 47.95 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMZN220902C00095000 | 2022-08-17 3:51PM EDT | 2022-09-02 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220909C00095000 | 2022-08-17 2:10PM EDT | 2022-09-09 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220916C00095000 | 2022-08-17 1:47PM EDT | 2022-09-16 | 46.75 | 0.00 | 0.00 | 0.00 | - | 5,008 | 46,350 | 0.00% |
| AMZN220923C00095000 | 2022-08-16 1:13PM EDT | 2022-09-23 | 50.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C00095000 | 2022-08-15 9:30AM EDT | 2022-10-21 | 48.26 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 0.00% |
| AMZN221118C00095000 | 2022-08-10 10:47AM EDT | 2022-11-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AMZN221216C00095000 | 2022-07-29 9:31AM EDT | 2022-12-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,031 | 0.00% |
| AMZN230120C00095000 | 2022-08-15 11:55AM EDT | 2023-01-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12,373 | 0.00% |
| AMZN230217C00095000 | 2022-08-11 11:18AM EDT | 2023-02-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN230317C00095000 | 2022-08-10 3:24PM EDT | 2023-03-17 | 51.81 | 0.00 | 0.00 | 0.00 | - | 75 | 1,493 | 0.00% |
| AMZN230616C00095000 | 2022-08-03 9:40AM EDT | 2023-06-16 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 0.00% |
| AMZN230721C00095000 | 2022-08-17 12:01PM EDT | 2023-07-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915C00095000 | 2022-08-16 12:04PM EDT | 2023-09-15 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AMZN240119C00095000 | 2022-08-15 12:37PM EDT | 2024-01-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 42 | 1,450 | 0.00% |
| AMZN240621C00095000 | 2022-08-17 10:43AM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,078 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00095000 | 2022-08-17 11:33AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,742 | 50.00% |
| AMZN220826P00095000 | 2022-08-16 3:57PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 1,677 | 50.00% |
| AMZN220902P00095000 | 2022-08-17 12:29PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 864 | 50.00% |
| AMZN220909P00095000 | 2022-08-16 1:36PM EDT | 2022-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 25.00% |
| AMZN220916P00095000 | 2022-08-17 2:41PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 15,832 | 25.00% |
| AMZN220923P00095000 | 2022-08-17 9:52AM EDT | 2022-09-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 25.00% |
| AMZN221021P00095000 | 2022-08-17 2:50PM EDT | 2022-10-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 4,076 | 25.00% |
| AMZN221118P00095000 | 2022-08-16 10:42AM EDT | 2022-11-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 1,730 | 12.50% |
| AMZN221216P00095000 | 2022-08-17 10:01AM EDT | 2022-12-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,212 | 12.50% |
| AMZN230120P00095000 | 2022-08-17 3:50PM EDT | 2023-01-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 52 | 16,884 | 12.50% |
| AMZN230217P00095000 | 2022-08-17 9:30AM EDT | 2023-02-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 45 | 647 | 12.50% |
| AMZN230317P00095000 | 2022-08-17 2:23PM EDT | 2023-03-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 52 | 7,460 | 12.50% |
| AMZN230616P00095000 | 2022-08-17 11:41AM EDT | 2023-06-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,831 | 12.50% |
| AMZN230721P00095000 | 2022-08-17 12:01PM EDT | 2023-07-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| AMZN230915P00095000 | 2022-08-16 3:55PM EDT | 2023-09-15 | 3.92 | 0.00 | 0.00 | 0.00 | - | 58 | 605 | 6.25% |
| AMZN240119P00095000 | 2022-08-15 11:19AM EDT | 2024-01-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 7,719 | 6.25% |
| AMZN240621P00095000 | 2022-08-16 12:06PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,669 | 6.25% |
© 2022 Yahoo. All rights reserved.
