Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:137.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00137500 | 2022-08-11 2:11PM EDT | 2022-08-19 | 4.70 | 4.65 | 4.70 | +1.10 | +30.56% | 1,120 | 4,137 | 0.00% |
| AMZN220916C00137500 | 2022-08-11 2:02PM EDT | 2022-09-16 | 8.22 | 7.85 | 7.95 | +1.49 | +22.14% | 79 | 8,141 | 24.89% |
| AMZN221118C00137500 | 2022-08-11 10:39AM EDT | 2022-11-18 | 14.90 | 13.15 | 13.35 | +3.10 | +26.27% | 5 | 981 | 34.77% |
| AMZN230120C00137500 | 2022-08-11 11:44AM EDT | 2023-01-20 | 17.22 | 16.10 | 16.30 | +2.82 | +19.58% | 30 | 13,650 | 35.24% |
| AMZN230915C00137500 | 2022-08-11 2:14PM EDT | 2023-09-15 | 25.45 | 25.25 | 25.85 | +1.61 | +6.75% | 3 | 317 | 39.03% |
| AMZN240119C00137500 | 2022-08-10 3:51PM EDT | 2024-01-19 | 30.48 | 28.90 | 29.30 | +3.58 | +13.31% | 5 | 2,946 | 39.30% |
| AMZN240621C00137500 | 2022-08-11 2:00PM EDT | 2024-06-21 | 33.49 | 32.80 | 33.35 | +2.54 | +8.21% | 7 | 530 | 40.05% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00137500 | 2022-08-11 2:35PM EDT | 2022-08-19 | 1.67 | 1.66 | 1.68 | -1.63 | -49.39% | 3,707 | 13,983 | 55.47% |
| AMZN220916P00137500 | 2022-08-11 2:10PM EDT | 2022-09-16 | 4.55 | 4.60 | 4.65 | -1.50 | -24.79% | 213 | 8,425 | 42.58% |
| AMZN221118P00137500 | 2022-08-11 1:58PM EDT | 2022-11-18 | 8.85 | 9.10 | 9.20 | -1.70 | -16.11% | 112 | 2,277 | 41.55% |
| AMZN230120P00137500 | 2022-08-11 1:53PM EDT | 2023-01-20 | 10.85 | 11.15 | 11.25 | -1.55 | -12.50% | 843 | 24,358 | 38.02% |
| AMZN230915P00137500 | 2022-08-10 12:54PM EDT | 2023-09-15 | 16.63 | 17.35 | 17.65 | -0.25 | -1.48% | 20 | 439 | 35.29% |
| AMZN240119P00137500 | 2022-08-11 10:19AM EDT | 2024-01-19 | 18.00 | 19.40 | 19.65 | -2.57 | -12.49% | 3 | 7,416 | 33.82% |
| AMZN240621P00137500 | 2022-08-11 12:39PM EDT | 2024-06-21 | 21.17 | 21.55 | 21.90 | -1.03 | -4.64% | 10 | 410 | 32.76% |
© 2022 Yahoo. All rights reserved.
