Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00172500 | 2022-08-11 2:57PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5,720 | 56.25% |
| AMZN220826C00172500 | 2022-08-12 2:51PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.07 | 0.00 | - | 103 | 270 | 44.73% |
| AMZN220902C00172500 | 2022-08-12 9:41AM EDT | 2022-09-02 | 0.05 | 0.04 | 0.07 | 0.00 | - | 9 | 20 | 36.13% |
| AMZN220909C00172500 | 2022-08-12 11:31AM EDT | 2022-09-09 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 7 | 22 | 33.69% |
| AMZN220916C00172500 | 2022-08-11 1:02PM EDT | 2022-09-16 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3 | 2,576 | 32.32% |
| AMZN220923C00172500 | 2022-08-10 3:41PM EDT | 2022-09-23 | 0.32 | 0.27 | 0.32 | 0.00 | - | 2 | 207 | 32.42% |
| AMZN221118C00172500 | 2022-08-11 11:15AM EDT | 2022-11-18 | 2.04 | 2.20 | 2.32 | 0.00 | - | 24 | 1,395 | 35.21% |
| AMZN230120C00172500 | 2022-08-12 9:39AM EDT | 2023-01-20 | 3.55 | 4.20 | 4.35 | -0.45 | -11.25% | 95 | 9,256 | 34.75% |
| AMZN230616C00172500 | 2022-08-11 2:43PM EDT | 2023-06-16 | 8.81 | 9.55 | 10.45 | 0.00 | - | 120 | 2,924 | 38.27% |
| AMZN230915C00172500 | 2022-08-10 2:30PM EDT | 2023-09-15 | 12.35 | 9.05 | 12.80 | 0.00 | - | 20 | 476 | 37.73% |
| AMZN240119C00172500 | 2022-08-03 12:38PM EDT | 2024-01-19 | 14.45 | 14.95 | 16.35 | 0.00 | - | 28 | 1,544 | 38.18% |
| AMZN240621C00172500 | 2022-08-12 1:37PM EDT | 2024-06-21 | 19.35 | 18.00 | 22.15 | -0.10 | -0.51% | 22 | 249 | 41.04% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00172500 | 2022-08-10 10:07AM EDT | 2022-08-19 | 30.50 | 28.65 | 30.50 | 0.00 | - | 24 | 0 | 97.80% |
| AMZN220916P00172500 | 2022-08-03 1:06PM EDT | 2022-09-16 | 33.05 | 28.70 | 29.40 | 0.00 | - | 3,700 | 1,165 | 38.21% |
| AMZN221118P00172500 | 2022-08-08 1:30PM EDT | 2022-11-18 | 34.05 | 29.95 | 30.65 | 0.00 | - | 5 | 2,315 | 31.85% |
| AMZN230120P00172500 | 2022-08-10 3:34PM EDT | 2023-01-20 | 32.19 | 31.00 | 31.65 | 0.00 | - | 161 | 7,825 | 28.94% |
| AMZN230616P00172500 | 2022-08-10 2:33PM EDT | 2023-06-16 | 35.69 | 34.50 | 35.10 | 0.00 | - | 26 | 2,259 | 29.26% |
| AMZN230915P00172500 | 2022-08-11 10:12AM EDT | 2023-09-15 | 35.95 | 36.10 | 36.60 | 0.00 | - | 8 | 657 | 28.56% |
| AMZN240119P00172500 | 2022-08-11 3:55PM EDT | 2024-01-19 | 40.18 | 35.70 | 38.30 | 0.00 | - | 5 | 2,168 | 27.61% |
| AMZN240621P00172500 | 2022-08-08 9:49AM EDT | 2024-06-21 | 40.00 | 37.00 | 40.40 | 0.00 | - | 5 | 213 | 27.14% |
© 2022 Yahoo. All rights reserved.
