Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00160000 | 2022-08-18 10:29AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN220826C00160000 | 2022-08-18 3:56PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 12.50% |
| AMZN220902C00160000 | 2022-08-18 3:55PM EDT | 2022-09-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| AMZN220909C00160000 | 2022-08-18 3:47PM EDT | 2022-09-09 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN220916C00160000 | 2022-08-18 3:57PM EDT | 2022-09-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 12.50% |
| AMZN220923C00160000 | 2022-08-18 3:39PM EDT | 2022-09-23 | 0.83 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN220930C00160000 | 2022-08-18 3:54PM EDT | 2022-09-30 | 1.09 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AMZN221021C00160000 | 2022-08-18 3:56PM EDT | 2022-10-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| AMZN221118C00160000 | 2022-08-18 3:55PM EDT | 2022-11-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| AMZN221216C00160000 | 2022-08-18 2:29PM EDT | 2022-12-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AMZN230120C00160000 | 2022-08-18 3:47PM EDT | 2023-01-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 3.13% |
| AMZN230217C00160000 | 2022-08-18 2:50PM EDT | 2023-02-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| AMZN230317C00160000 | 2022-08-18 3:28PM EDT | 2023-03-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN230616C00160000 | 2022-08-18 2:22PM EDT | 2023-06-16 | 13.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN230721C00160000 | 2022-08-18 10:48AM EDT | 2023-07-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230915C00160000 | 2022-08-18 3:59PM EDT | 2023-09-15 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN240119C00160000 | 2022-08-18 3:26PM EDT | 2024-01-19 | 19.89 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| AMZN240621C00160000 | 2022-08-18 3:26PM EDT | 2024-06-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00160000 | 2022-08-18 3:26PM EDT | 2022-08-19 | 17.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN220826P00160000 | 2022-08-18 12:21PM EDT | 2022-08-26 | 18.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN220902P00160000 | 2022-08-18 2:17PM EDT | 2022-09-02 | 17.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN220909P00160000 | 2022-08-17 9:45AM EDT | 2022-09-09 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P00160000 | 2022-08-18 3:26PM EDT | 2022-09-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220923P00160000 | 2022-08-11 10:00AM EDT | 2022-09-23 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN220930P00160000 | 2022-08-16 2:19PM EDT | 2022-09-30 | 15.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN221021P00160000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN221118P00160000 | 2022-08-17 3:45PM EDT | 2022-11-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216P00160000 | 2022-08-17 2:48PM EDT | 2022-12-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230120P00160000 | 2022-08-18 3:12PM EDT | 2023-01-20 | 22.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230217P00160000 | 2022-08-17 1:30PM EDT | 2023-02-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230317P00160000 | 2022-08-17 3:06PM EDT | 2023-03-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230616P00160000 | 2022-08-17 11:47AM EDT | 2023-06-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00160000 | 2022-08-17 9:45AM EDT | 2023-07-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P00160000 | 2022-08-10 1:04PM EDT | 2023-09-15 | 28.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P00160000 | 2022-08-18 3:59PM EDT | 2024-01-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AMZN240621P00160000 | 2022-08-16 1:27PM EDT | 2024-06-21 | 31.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
