Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00155500 | 2022-08-11 2:13PM EDT | 2022-08-19 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 133 | 2,551 | 88.67% |
| AMZN220916C00155500 | 2022-08-11 11:31AM EDT | 2022-09-16 | 1.49 | 1.22 | 1.25 | +0.41 | +37.96% | 191 | 1,528 | 32.94% |
| AMZN221021C00155500 | 2022-08-11 11:48AM EDT | 2022-10-21 | 3.52 | 3.20 | 3.25 | +0.72 | +25.71% | 4 | 369 | 33.08% |
| AMZN221118C00155500 | 2022-08-11 10:43AM EDT | 2022-11-18 | 6.15 | 5.30 | 5.35 | +0.27 | +4.59% | 1 | 631 | 35.87% |
| AMZN230120C00155500 | 2022-08-11 1:23PM EDT | 2023-01-20 | 8.60 | 7.95 | 8.05 | +1.50 | +21.13% | 8 | 4,921 | 35.35% |
| AMZN230616C00155500 | 2022-08-11 12:06PM EDT | 2023-06-16 | 14.66 | 14.15 | 14.30 | +0.66 | +4.71% | 2 | 1,067 | 37.62% |
| AMZN240119C00155500 | 2022-08-08 12:59PM EDT | 2024-01-19 | 20.42 | 20.80 | 21.10 | 0.00 | - | 1 | 671 | 38.74% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00155500 | 2022-08-10 1:00PM EDT | 2022-08-19 | 13.30 | 14.95 | 15.25 | -4.80 | -26.52% | 106 | 875 | 208.20% |
| AMZN220916P00155500 | 2022-08-09 11:20AM EDT | 2022-09-16 | 18.40 | 15.90 | 16.10 | 0.00 | - | 20 | 650 | 46.56% |
| AMZN221021P00155500 | 2022-08-10 9:46AM EDT | 2022-10-21 | 15.91 | 17.40 | 17.65 | -3.16 | -16.57% | 1 | 127 | 38.86% |
| AMZN221118P00155500 | 2022-08-10 12:39PM EDT | 2022-11-18 | 17.70 | 19.20 | 19.40 | -3.50 | -16.51% | 1 | 5 | 39.09% |
| AMZN230120P00155500 | 2022-08-05 11:54AM EDT | 2023-01-20 | 21.45 | 21.05 | 21.25 | 0.00 | - | 10 | 6,029 | 35.36% |
| AMZN230616P00155500 | 2022-08-05 1:48PM EDT | 2023-06-16 | 25.05 | 25.15 | 25.30 | 0.00 | - | - | 568 | 33.35% |
| AMZN240119P00155500 | 2022-08-10 9:47AM EDT | 2024-01-19 | 27.60 | 28.90 | 29.20 | -3.05 | -9.95% | 13 | 1,251 | 31.24% |
© 2022 Yahoo. All rights reserved.
