Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:147.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00147500 | 2022-08-11 2:38PM EDT | 2022-08-19 | 0.60 | 0.59 | 0.60 | +0.04 | +7.14% | 3,263 | 23,623 | 26.59% |
| AMZN220916C00147500 | 2022-08-11 2:13PM EDT | 2022-09-16 | 3.12 | 3.10 | 3.20 | +0.47 | +17.74% | 690 | 8,138 | 27.80% |
| AMZN221021C00147500 | 2022-08-11 1:45PM EDT | 2022-10-21 | 6.25 | 5.75 | 5.80 | +1.25 | +25.00% | 92 | 8,028 | 30.18% |
| AMZN221118C00147500 | 2022-08-11 9:42AM EDT | 2022-11-18 | 9.65 | 8.20 | 8.25 | +1.50 | +18.40% | 1 | 304 | 33.80% |
| AMZN230120C00147500 | 2022-08-11 2:12PM EDT | 2023-01-20 | 11.10 | 11.05 | 11.15 | +1.22 | +12.35% | 18 | 10,357 | 33.97% |
| AMZN230915C00147500 | 2022-08-11 10:18AM EDT | 2023-09-15 | 22.70 | 20.50 | 20.80 | +3.60 | +18.85% | 2 | 1,444 | 37.71% |
| AMZN240119C00147500 | 2022-08-11 10:23AM EDT | 2024-01-19 | 26.15 | 24.20 | 24.50 | +3.00 | +12.96% | 1 | 2,234 | 38.32% |
| AMZN240621C00147500 | 2022-08-11 11:18AM EDT | 2024-06-21 | 28.75 | 27.95 | 28.70 | +2.00 | +7.48% | 2 | 440 | 39.17% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00147500 | 2022-08-11 1:03PM EDT | 2022-08-19 | 6.40 | 7.50 | 7.70 | -3.95 | -38.16% | 227 | 3,699 | 72.53% |
| AMZN220916P00147500 | 2022-08-11 2:00PM EDT | 2022-09-16 | 9.40 | 9.75 | 9.90 | -2.60 | -21.67% | 134 | 10,853 | 43.87% |
| AMZN221021P00147500 | 2022-08-11 1:26PM EDT | 2022-10-21 | 11.07 | 11.95 | 12.15 | +0.02 | +0.18% | 4 | 1,795 | 39.88% |
| AMZN221118P00147500 | 2022-08-11 2:03PM EDT | 2022-11-18 | 13.95 | 14.10 | 14.25 | -2.05 | -12.81% | 4 | 275 | 40.76% |
| AMZN230120P00147500 | 2022-08-11 12:31PM EDT | 2023-01-20 | 15.40 | 16.15 | 16.30 | -2.20 | -12.50% | 27 | 16,447 | 37.15% |
| AMZN230915P00147500 | 2022-07-08 3:14PM EDT | 2023-09-15 | 36.96 | 22.75 | 23.05 | 0.00 | - | - | 1,491 | 34.88% |
| AMZN240119P00147500 | 2022-08-10 3:03PM EDT | 2024-01-19 | 23.60 | 24.45 | 24.75 | -0.38 | -1.58% | 10 | 1,579 | 32.90% |
| AMZN240621P00147500 | 2022-08-08 3:16PM EDT | 2024-06-21 | 27.30 | 26.55 | 26.90 | 0.00 | - | 1 | 595 | 31.71% |
© 2022 Yahoo. All rights reserved.
