Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:151.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00151000 | 2022-08-11 2:39PM EDT | 2022-09-16 | 2.13 | 2.12 | 2.14 | +0.36 | +20.34% | 185 | 1,583 | 24.39% |
| AMZN221021C00151000 | 2022-08-11 11:04AM EDT | 2022-10-21 | 5.15 | 4.45 | 4.50 | +1.25 | +32.05% | 3 | 575 | 26.91% |
| AMZN221118C00151000 | 2022-08-11 2:32PM EDT | 2022-11-18 | 6.80 | 6.80 | 6.85 | +0.95 | +16.24% | 3 | 306 | 30.68% |
| AMZN221216C00151000 | 2022-08-11 11:51AM EDT | 2022-12-16 | 8.55 | 8.10 | 8.20 | +1.33 | +18.42% | 4 | 283 | 30.99% |
| AMZN230120C00151000 | 2022-08-11 1:23PM EDT | 2023-01-20 | 10.35 | 9.65 | 9.75 | +1.85 | +21.76% | 13 | 1,206 | 31.42% |
| AMZN230317C00151000 | 2022-08-11 1:59PM EDT | 2023-03-17 | 12.80 | 12.40 | 12.55 | +1.55 | +13.78% | 26 | 1,686 | 33.29% |
| AMZN230616C00151000 | 2022-08-11 10:39AM EDT | 2023-06-16 | 17.45 | 16.00 | 16.15 | +0.75 | +4.49% | 3 | 2,338 | 34.66% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00151000 | 2022-08-11 12:17PM EDT | 2022-09-16 | 11.35 | 12.20 | 12.40 | -1.59 | -12.29% | 5 | 2,068 | 53.82% |
| AMZN221021P00151000 | 2022-08-09 9:45AM EDT | 2022-10-21 | 16.25 | 14.15 | 14.40 | 0.00 | - | 2 | 537 | 45.69% |
| AMZN221118P00151000 | 2022-08-10 9:48AM EDT | 2022-11-18 | 14.88 | 16.10 | 16.35 | -2.57 | -14.73% | 1 | 22 | 44.96% |
| AMZN221216P00151000 | 2022-08-11 10:27AM EDT | 2022-12-16 | 15.25 | 17.20 | 17.35 | -2.55 | -14.33% | 10 | 80 | 42.48% |
| AMZN230120P00151000 | 2022-08-11 9:36AM EDT | 2023-01-20 | 16.35 | 18.15 | 18.35 | -0.25 | -1.51% | 1 | 638 | 40.09% |
| AMZN230317P00151000 | 2022-08-11 10:39AM EDT | 2023-03-17 | 18.50 | 20.25 | 20.35 | -2.40 | -11.48% | 415 | 2,171 | 38.95% |
| AMZN230616P00151000 | 2022-08-11 9:42AM EDT | 2023-06-16 | 20.75 | 22.45 | 22.60 | -1.75 | -7.78% | 5 | 1,173 | 36.87% |
© 2022 Yahoo. All rights reserved.
