Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:117.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00117500 | 2022-08-11 2:12PM EDT | 2022-08-19 | 23.00 | 22.95 | 23.15 | +2.78 | +13.75% | 8 | 6,955 | 0.00% |
| AMZN230120C00117500 | 2022-08-11 1:20PM EDT | 2023-01-20 | 30.75 | 29.35 | 29.60 | +3.25 | +11.82% | 35 | 6,158 | 36.40% |
| AMZN230915C00117500 | 2022-08-10 11:20AM EDT | 2023-09-15 | 38.70 | 37.15 | 37.70 | +3.70 | +10.57% | 1 | 349 | 41.45% |
| AMZN240119C00117500 | 2022-08-11 2:10PM EDT | 2024-01-19 | 40.60 | 40.40 | 40.85 | +2.10 | +5.45% | 2 | 2,120 | 41.84% |
| AMZN240621C00117500 | 2022-08-10 11:35AM EDT | 2024-06-21 | 45.25 | 43.75 | 44.45 | +3.75 | +9.04% | 7 | 915 | 42.44% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00117500 | 2022-08-11 12:52PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 11 | 8,271 | 66.41% |
| AMZN230120P00117500 | 2022-08-11 1:27PM EDT | 2023-01-20 | 4.50 | 4.75 | 4.85 | -1.00 | -18.18% | 108 | 16,324 | 41.59% |
| AMZN230915P00117500 | 2022-08-10 10:19AM EDT | 2023-09-15 | 9.47 | 9.70 | 9.95 | -1.11 | -10.49% | 30 | 1,189 | 37.86% |
| AMZN240119P00117500 | 2022-08-09 10:36AM EDT | 2024-01-19 | 12.30 | 11.55 | 11.75 | 0.00 | - | 4 | 39,931 | 36.33% |
| AMZN240621P00117500 | 2022-08-10 2:26PM EDT | 2024-06-21 | 12.95 | 13.45 | 13.75 | +0.15 | +1.17% | 20 | 1,179 | 35.14% |
© 2022 Yahoo. All rights reserved.
