Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00128000 | 2022-08-11 9:38AM EDT | 128.00 | 18.50 | 15.40 | 16.15 | +18.50 | - | 4 | - | 362.06% |
| AMZN220930C00130000 | 2022-08-11 10:34AM EDT | 130.00 | 16.60 | 13.45 | 14.70 | +16.60 | - | 9 | - | 343.38% |
| AMZN220930C00131000 | 2022-08-11 2:05PM EDT | 131.00 | 13.40 | 12.65 | 14.00 | +13.40 | - | 2 | - | 335.55% |
| AMZN220930C00132000 | 2022-08-11 2:09PM EDT | 132.00 | 12.79 | 12.30 | 13.05 | +12.79 | - | 2 | - | 329.32% |
| AMZN220930C00134000 | 2022-08-11 12:30PM EDT | 134.00 | 12.28 | 10.65 | 11.75 | +12.28 | - | 1 | - | 313.33% |
| AMZN220930C00135000 | 2022-08-11 1:02PM EDT | 135.00 | 11.50 | 10.30 | 11.20 | +11.50 | - | 13 | - | 310.16% |
| AMZN220930C00138000 | 2022-08-11 2:03PM EDT | 138.00 | 9.10 | 8.50 | 9.00 | +9.10 | - | 4 | - | 287.89% |
| AMZN220930C00140000 | 2022-08-11 2:09PM EDT | 140.00 | 7.75 | 7.50 | 7.90 | +7.75 | - | 14 | - | 277.10% |
| AMZN220930C00141000 | 2022-08-11 12:33PM EDT | 141.00 | 8.20 | 6.75 | 7.30 | +8.20 | - | 12 | - | 268.48% |
| AMZN220930C00142000 | 2022-08-11 2:03PM EDT | 142.00 | 6.80 | 6.35 | 6.90 | +6.80 | - | 4 | - | 264.84% |
| AMZN220930C00143000 | 2022-08-11 2:01PM EDT | 143.00 | 6.40 | 5.90 | 6.35 | +6.40 | - | 5 | - | 258.98% |
| AMZN220930C00144000 | 2022-08-11 11:31AM EDT | 144.00 | 6.50 | 5.40 | 5.85 | +6.50 | - | 85 | - | 252.88% |
| AMZN220930C00145000 | 2022-08-11 2:04PM EDT | 145.00 | 5.35 | 4.85 | 5.55 | +5.35 | - | 25 | - | 247.93% |
| AMZN220930C00146000 | 2022-08-11 10:23AM EDT | 146.00 | 6.48 | 4.60 | 5.05 | +6.48 | - | 1 | - | 243.75% |
| AMZN220930C00147000 | 2022-08-11 1:57PM EDT | 147.00 | 4.75 | 4.20 | 4.65 | +4.75 | - | 15 | - | 238.72% |
| AMZN220930C00148000 | 2022-08-11 9:35AM EDT | 148.00 | 6.20 | 3.75 | 4.20 | +6.20 | - | 1 | - | 232.23% |
| AMZN220930C00149000 | 2022-08-11 2:35PM EDT | 149.00 | 3.72 | 3.55 | 4.00 | +3.72 | +652.63% | 13 | - | 231.06% |
| AMZN220930C00150000 | 2022-08-11 11:08AM EDT | 150.00 | 3.89 | 3.20 | 3.65 | +3.89 | - | 28 | - | 226.12% |
| AMZN220930C00155000 | 2022-08-11 1:57PM EDT | 155.00 | 2.22 | 1.91 | 2.39 | +2.22 | - | 67 | - | 208.11% |
| AMZN220930C00160000 | 2022-08-11 2:36PM EDT | 160.00 | 1.30 | 1.09 | 1.45 | +1.30 | +325.00% | 17 | - | 192.68% |
| AMZN220930C00175000 | 2022-08-11 11:23AM EDT | 175.00 | 0.57 | 0.14 | 0.44 | +0.57 | - | 5 | - | 171.09% |
| AMZN220930C00180000 | 2022-08-11 2:03PM EDT | 180.00 | 0.16 | 0.07 | 0.29 | +0.16 | - | 4 | - | 167.58% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00128000 | 2022-08-11 2:03PM EDT | 128.00 | 2.67 | 2.54 | 3.05 | +2.67 | - | 19 | - | 0.00% |
| AMZN220930P00130000 | 2022-08-11 1:54PM EDT | 130.00 | 2.98 | 2.98 | 3.40 | +2.98 | - | 201 | - | 0.00% |
| AMZN220930P00131000 | 2022-08-11 1:10PM EDT | 131.00 | 3.11 | 3.20 | 3.70 | +3.11 | - | 1 | - | 0.00% |
| AMZN220930P00133000 | 2022-08-11 10:39AM EDT | 133.00 | 3.16 | 3.85 | 4.25 | +3.16 | - | 2 | - | 0.00% |
| AMZN220930P00135000 | 2022-08-11 2:03PM EDT | 135.00 | 4.60 | 4.50 | 4.90 | +4.60 | - | 48 | - | 0.00% |
| AMZN220930P00136000 | 2022-08-11 2:13PM EDT | 136.00 | 5.15 | 4.80 | 5.25 | +5.15 | - | 150 | - | 0.00% |
| AMZN220930P00137000 | 2022-08-11 2:13PM EDT | 137.00 | 5.50 | 5.25 | 5.60 | +5.50 | - | 3 | - | 0.00% |
| AMZN220930P00138000 | 2022-08-11 11:52AM EDT | 138.00 | 5.45 | 5.55 | 6.10 | +5.45 | - | 1 | - | 0.00% |
| AMZN220930P00140000 | 2022-08-11 9:55AM EDT | 140.00 | 5.00 | 6.45 | 7.00 | +5.00 | - | 10 | - | 0.00% |
| AMZN220930P00141000 | 2022-08-11 1:52PM EDT | 141.00 | 6.82 | 6.90 | 7.45 | +6.82 | - | 11 | - | 0.00% |
| AMZN220930P00142000 | 2022-08-11 12:15PM EDT | 142.00 | 7.15 | 7.35 | 7.90 | +7.15 | - | 2 | - | 0.00% |
| AMZN220930P00143000 | 2022-08-11 10:44AM EDT | 143.00 | 6.70 | 7.90 | 8.45 | +6.70 | - | 13 | - | 0.00% |
| AMZN220930P00145000 | 2022-08-11 10:23AM EDT | 145.00 | 7.46 | 9.00 | 9.55 | +7.46 | - | 1 | - | 0.00% |
| AMZN220930P00150000 | 2022-08-11 10:21AM EDT | 150.00 | 10.70 | 12.00 | 12.70 | +10.70 | - | 8 | - | 0.00% |
| AMZN220930P00180000 | 2022-08-11 9:39AM EDT | 180.00 | 36.45 | 38.00 | 40.30 | +36.45 | - | 4 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
