Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00105000 | 2022-08-18 3:57PM EDT | 2022-08-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN220826C00105000 | 2022-08-18 1:03PM EDT | 2022-08-26 | 37.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220902C00105000 | 2022-08-18 3:55PM EDT | 2022-09-02 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220909C00105000 | 2022-08-16 9:50AM EDT | 2022-09-09 | 38.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220916C00105000 | 2022-08-18 11:54AM EDT | 2022-09-16 | 37.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN220923C00105000 | 2022-08-05 9:49AM EDT | 2022-09-23 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220930C00105000 | 2022-08-18 12:09PM EDT | 2022-09-30 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021C00105000 | 2022-08-18 3:57PM EDT | 2022-10-21 | 38.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221118C00105000 | 2022-08-18 11:11AM EDT | 2022-11-18 | 39.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN221216C00105000 | 2022-08-18 3:00PM EDT | 2022-12-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230120C00105000 | 2022-08-18 9:49AM EDT | 2023-01-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217C00105000 | 2022-08-17 2:53PM EDT | 2023-02-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317C00105000 | 2022-08-18 3:15PM EDT | 2023-03-17 | 42.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN230616C00105000 | 2022-08-18 11:01AM EDT | 2023-06-16 | 44.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230721C00105000 | 2022-08-16 1:15PM EDT | 2023-07-21 | 48.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C00105000 | 2022-08-16 11:02AM EDT | 2023-09-15 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00105000 | 2022-08-16 12:10PM EDT | 2024-01-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240621C00105000 | 2022-08-18 11:01AM EDT | 2024-06-21 | 52.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00105000 | 2022-08-17 12:57PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN220826P00105000 | 2022-08-18 12:40PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220902P00105000 | 2022-08-18 3:22PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN220909P00105000 | 2022-08-17 2:19PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN220916P00105000 | 2022-08-18 3:33PM EDT | 2022-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AMZN220923P00105000 | 2022-08-18 2:42PM EDT | 2022-09-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN220930P00105000 | 2022-08-18 3:49PM EDT | 2022-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN221021P00105000 | 2022-08-18 2:57PM EDT | 2022-10-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| AMZN221118P00105000 | 2022-08-18 12:31PM EDT | 2022-11-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN221216P00105000 | 2022-08-17 11:38AM EDT | 2022-12-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN230120P00105000 | 2022-08-18 3:13PM EDT | 2023-01-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMZN230217P00105000 | 2022-08-17 10:19AM EDT | 2023-02-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230317P00105000 | 2022-08-18 3:31PM EDT | 2023-03-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AMZN230616P00105000 | 2022-08-18 3:21PM EDT | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 6.25% |
| AMZN230721P00105000 | 2022-08-18 2:07PM EDT | 2023-07-21 | 5.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMZN230915P00105000 | 2022-08-16 10:36AM EDT | 2023-09-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240119P00105000 | 2022-08-16 1:47PM EDT | 2024-01-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240621P00105000 | 2022-08-18 2:03PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
