Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:158.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00158000 | 2022-08-11 10:08AM EST | 2022-12-16 | 6.25 | 5.80 | 5.90 | +1.25 | +25.00% | 53 | 259 | 257.74% |
| AMZN230120C00158000 | 2022-08-11 12:27PM EST | 2023-01-20 | 7.70 | 7.15 | 7.25 | +1.40 | +22.22% | 6 | 4,278 | 159.25% |
| AMZN230317C00158000 | 2022-08-11 10:14AM EST | 2023-03-17 | 10.35 | 9.85 | 9.90 | +0.05 | +0.49% | 18 | 2,618 | 125.73% |
| AMZN230616C00158000 | 2022-08-11 9:20AM EST | 2023-06-16 | 14.95 | 13.25 | 13.40 | +1.85 | +14.12% | 11 | 1,970 | 106.18% |
| AMZN240119C00158000 | 2022-08-10 12:17PM EST | 2024-01-19 | 20.99 | 19.85 | 20.10 | -0.41 | -1.92% | 35 | 1,781 | 90.63% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00158000 | 2022-07-26 9:13AM EST | 2022-12-16 | 41.45 | 21.85 | 22.05 | 0.00 | - | - | 43 | 0.00% |
| AMZN230120P00158000 | 2022-08-04 12:27PM EST | 2023-01-20 | 21.66 | 22.65 | 22.95 | 0.00 | - | 40 | 2,592 | 0.00% |
| AMZN230317P00158000 | 2022-07-07 12:02PM EST | 2023-03-17 | 43.45 | 25.30 | 25.50 | 0.00 | - | - | 868 | 0.00% |
| AMZN230616P00158000 | 2022-08-08 9:38AM EST | 2023-06-16 | 25.40 | 26.70 | 26.95 | 0.00 | - | - | 245 | 0.00% |
| AMZN240119P00158000 | 2022-08-11 9:42AM EST | 2024-01-19 | 28.97 | 30.50 | 30.80 | -3.73 | -11.41% | 1 | 1,148 | 0.00% |
© 2022 Yahoo. All rights reserved.
