Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:97.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00097000 | 2022-08-12 1:53PM EDT | 2022-08-19 | 44.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C00097000 | 2022-08-08 12:12PM EDT | 2022-09-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C00097000 | 2022-07-29 9:31AM EDT | 2022-10-21 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118C00097000 | 2022-07-27 2:26PM EDT | 2022-11-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00097000 | 2022-08-01 3:10PM EDT | 2022-12-16 | 41.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120C00097000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C00097000 | 2022-07-11 11:48AM EDT | 2023-03-17 | 25.50 | 49.30 | 50.75 | 0.00 | - | 4 | 997 | 55.61% |
| AMZN230616C00097000 | 2022-08-04 10:39AM EDT | 2023-06-16 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C00097000 | 2022-07-06 2:38PM EDT | 2023-09-15 | 31.40 | 52.05 | 53.05 | 0.00 | - | 1 | 4 | 49.70% |
| AMZN240119C00097000 | 2022-08-12 10:46AM EDT | 2024-01-19 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00097000 | 2022-08-05 10:01AM EDT | 2024-06-21 | 57.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00097000 | 2022-08-17 10:31AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220916P00097000 | 2022-08-16 11:30AM EDT | 2022-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN221021P00097000 | 2022-08-17 12:39PM EDT | 2022-10-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN221118P00097000 | 2022-08-15 3:43PM EDT | 2022-11-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN221216P00097000 | 2022-08-16 3:15PM EDT | 2022-12-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230120P00097000 | 2022-08-15 9:44AM EDT | 2023-01-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN230317P00097000 | 2022-08-17 9:45AM EDT | 2023-03-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230616P00097000 | 2022-08-17 11:33AM EDT | 2023-06-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230915P00097000 | 2022-08-17 11:35AM EDT | 2023-09-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN240119P00097000 | 2022-08-11 11:00AM EDT | 2024-01-19 | 5.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN240621P00097000 | 2022-08-16 1:51PM EDT | 2024-06-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
