Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:161.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00161000 | 2022-08-16 2:35PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 3,817 | 84.38% |
| AMZN220916C00161000 | 2022-08-18 3:51PM EDT | 2022-09-16 | 0.42 | 0.43 | 0.45 | -0.16 | -27.59% | 77 | 2,290 | 30.66% |
| AMZN221021C00161000 | 2022-08-18 3:57PM EDT | 2022-10-21 | 1.92 | 1.90 | 1.96 | -0.24 | -11.11% | 28 | 1,559 | 32.02% |
| AMZN221118C00161000 | 2022-08-17 3:44PM EDT | 2022-11-18 | 4.07 | 3.85 | 3.95 | 0.00 | - | 34 | 328 | 35.73% |
| AMZN221216C00161000 | 2022-08-18 1:26PM EDT | 2022-12-16 | 5.20 | 5.00 | 5.15 | +0.17 | +3.38% | 552 | 171 | 35.57% |
| AMZN230120C00161000 | 2022-08-18 1:56PM EDT | 2023-01-20 | 6.55 | 6.40 | 6.55 | 0.00 | - | 3 | 2,120 | 35.50% |
| AMZN230317C00161000 | 2022-08-16 2:52PM EDT | 2023-03-17 | 10.15 | 9.15 | 9.30 | 0.00 | - | 13 | 562 | 37.21% |
| AMZN230616C00161000 | 2022-08-16 2:36PM EDT | 2023-06-16 | 13.94 | 12.60 | 12.80 | 0.00 | - | 202 | 1,055 | 38.08% |
| AMZN240119C00161000 | 2022-08-18 9:49AM EDT | 2024-01-19 | 19.15 | 19.35 | 19.75 | -0.40 | -2.05% | 62 | 547 | 39.37% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00161000 | 2022-08-10 3:37PM EDT | 2022-08-19 | 18.30 | 18.45 | 18.95 | 0.00 | - | 251 | 0 | 50.00% |
| AMZN220916P00161000 | 2022-08-16 11:56AM EDT | 2022-09-16 | 17.15 | 18.45 | 19.35 | 0.00 | - | 2 | 469 | 33.64% |
| AMZN221021P00161000 | 2022-07-26 3:19PM EDT | 2022-10-21 | 46.10 | 19.70 | 20.35 | 0.00 | - | 51 | 753 | 30.12% |
| AMZN221118P00161000 | 2022-08-03 12:34PM EDT | 2022-11-18 | 24.35 | 21.05 | 21.75 | 0.00 | - | 1 | 26 | 31.87% |
| AMZN221216P00161000 | 2022-08-01 1:22PM EDT | 2022-12-16 | 27.99 | 22.15 | 22.55 | 0.00 | - | 6 | 804 | 30.94% |
| AMZN230120P00161000 | 2022-08-12 3:13PM EDT | 2023-01-20 | 23.15 | 23.15 | 23.50 | 0.00 | - | 4 | 2,072 | 30.24% |
| AMZN230317P00161000 | 2022-08-12 2:56PM EDT | 2023-03-17 | 25.43 | 25.05 | 25.40 | 0.00 | - | 2 | 637 | 30.83% |
| AMZN230616P00161000 | 2022-08-05 1:50PM EDT | 2023-06-16 | 28.65 | 27.25 | 27.55 | 0.00 | - | 2 | 554 | 30.22% |
| AMZN240119P00161000 | 2022-08-18 10:29AM EDT | 2024-01-19 | 31.75 | 30.95 | 31.35 | 0.00 | - | 20 | 572 | 28.85% |
© 2022 Yahoo. All rights reserved.
