Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:154.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00154000 | 2022-08-18 3:52PM EDT | 2022-09-16 | 1.24 | 1.24 | 1.28 | -0.24 | -16.22% | 61 | 3,011 | 30.92% |
| AMZN221021C00154000 | 2022-08-18 1:21PM EDT | 2022-10-21 | 3.65 | 3.50 | 3.60 | -0.15 | -3.95% | 263 | 477 | 32.97% |
| AMZN221118C00154000 | 2022-08-18 10:52AM EDT | 2022-11-18 | 5.90 | 5.90 | 6.00 | -0.10 | -1.67% | 16 | 241 | 36.67% |
| AMZN221216C00154000 | 2022-08-18 2:04PM EDT | 2022-12-16 | 7.25 | 7.25 | 7.40 | +0.18 | +2.55% | 22 | 1,005 | 36.62% |
| AMZN230120C00154000 | 2022-08-17 3:41PM EDT | 2023-01-20 | 9.05 | 8.80 | 8.95 | 0.00 | - | 22 | 607 | 36.53% |
| AMZN230317C00154000 | 2022-08-18 3:43PM EDT | 2023-03-17 | 11.85 | 11.70 | 11.90 | -0.05 | -0.42% | 20 | 2,067 | 38.24% |
| AMZN230616C00154000 | 2022-08-17 12:06PM EDT | 2023-06-16 | 15.00 | 15.25 | 15.50 | 0.00 | - | 2 | 785 | 38.96% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00154000 | 2022-08-17 11:53AM EDT | 2022-09-16 | 14.12 | 12.50 | 12.80 | 0.00 | - | 3 | 1,903 | 29.27% |
| AMZN221021P00154000 | 2022-08-15 9:55AM EDT | 2022-10-21 | 14.25 | 14.40 | 14.65 | 0.00 | - | 2 | 2,481 | 29.82% |
| AMZN221118P00154000 | 2022-08-16 11:27AM EDT | 2022-11-18 | 16.05 | 16.40 | 16.75 | 0.00 | - | 10 | 185 | 33.12% |
| AMZN221216P00154000 | 2022-08-16 3:59PM EDT | 2022-12-16 | 16.15 | 17.35 | 17.75 | 0.00 | - | 8 | 261 | 32.29% |
| AMZN230120P00154000 | 2022-08-17 10:20AM EDT | 2023-01-20 | 19.15 | 18.30 | 19.05 | 0.00 | - | 39 | 491 | 32.09% |
| AMZN230317P00154000 | 2022-08-16 9:49AM EDT | 2023-03-17 | 20.30 | 20.65 | 20.85 | 0.00 | - | 3 | 1,398 | 31.80% |
| AMZN230616P00154000 | 2022-08-15 10:00AM EDT | 2023-06-16 | 22.88 | 22.90 | 23.20 | 0.00 | - | 20 | 473 | 31.20% |
© 2022 Yahoo. All rights reserved.
