Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:158.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00158000 | 2022-08-19 3:50PM EDT | 2022-09-16 | 0.37 | 0.36 | 0.38 | -0.28 | -43.08% | 251 | 6,119 | 32.08% |
| AMZN221021C00158000 | 2022-08-19 2:50PM EDT | 2022-10-21 | 1.79 | 1.72 | 1.77 | -0.66 | -26.94% | 11 | 731 | 33.02% |
| AMZN221118C00158000 | 2022-08-19 3:56PM EDT | 2022-11-18 | 3.62 | 3.55 | 3.65 | -1.74 | -32.46% | 3 | 225 | 36.60% |
| AMZN221216C00158000 | 2022-08-18 12:56PM EDT | 2022-12-16 | 6.07 | 4.65 | 4.80 | 0.00 | - | 46 | 345 | 36.35% |
| AMZN230120C00158000 | 2022-08-19 11:56AM EDT | 2023-01-20 | 6.27 | 6.05 | 6.20 | -1.33 | -17.50% | 7 | 4,292 | 36.37% |
| AMZN230317C00158000 | 2022-08-19 10:27AM EDT | 2023-03-17 | 9.05 | 8.65 | 8.80 | -1.45 | -13.81% | 20 | 2,658 | 37.83% |
| AMZN230616C00158000 | 2022-08-17 3:00PM EDT | 2023-06-16 | 13.98 | 11.95 | 12.15 | 0.00 | - | 1 | 1,984 | 38.52% |
| AMZN240119C00158000 | 2022-08-18 2:33PM EDT | 2024-01-19 | 20.50 | 18.55 | 18.85 | 0.00 | - | 16 | 1,795 | 39.65% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P00158000 | 2022-08-19 10:00AM EDT | 2022-09-16 | 19.15 | 19.85 | 20.10 | +2.05 | +11.99% | 4 | 1,519 | 31.10% |
| AMZN221021P00158000 | 2022-08-17 3:38PM EDT | 2022-10-21 | 17.75 | 20.80 | 21.15 | 0.00 | - | 20 | 628 | 30.36% |
| AMZN221118P00158000 | 2022-08-11 12:30PM EDT | 2022-11-18 | 20.00 | 22.30 | 22.65 | 0.00 | - | 3 | 23 | 33.09% |
| AMZN221216P00158000 | 2022-08-18 3:47PM EDT | 2022-12-16 | 20.25 | 22.95 | 23.40 | 0.00 | - | 1 | 44 | 31.95% |
| AMZN230120P00158000 | 2022-08-17 10:58AM EDT | 2023-01-20 | 22.15 | 23.90 | 24.30 | 0.00 | - | 1 | 2,592 | 31.10% |
| AMZN230317P00158000 | 2022-08-17 10:37AM EDT | 2023-03-17 | 24.00 | 25.70 | 26.05 | 0.00 | - | 4 | 868 | 31.37% |
| AMZN230616P00158000 | 2022-08-08 10:38AM EDT | 2023-06-16 | 25.40 | 27.75 | 28.15 | 0.00 | - | 24 | 245 | 30.74% |
| AMZN240119P00158000 | 2022-08-18 3:43PM EDT | 2024-01-19 | 29.35 | 31.45 | 31.75 | 0.00 | - | 42 | 1,140 | 29.13% |
© 2022 Yahoo. All rights reserved.
