Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00175000 | 2022-08-11 9:21AM EST | 2022-12-16 | 2.84 | 2.34 | 2.37 | +0.82 | +40.59% | 28 | 787 | 355.71% |
| AMZN230120C00175000 | 2022-08-11 1:07PM EST | 2023-01-20 | 3.29 | 3.25 | 3.35 | +0.41 | +14.24% | 149 | 66,912 | 158.84% |
| AMZN230217C00175000 | 2022-08-11 11:17AM EST | 2023-02-17 | 4.50 | 4.50 | 4.60 | +0.46 | +11.39% | 7 | 317 | 135.22% |
| AMZN230317C00175000 | 2022-08-11 1:35PM EST | 2023-03-17 | 5.33 | 5.25 | 5.35 | +0.63 | +13.40% | 147 | 4,196 | 119.92% |
| AMZN230616C00175000 | 2022-08-11 10:31AM EST | 2023-06-16 | 8.27 | 8.15 | 8.30 | +0.92 | +12.52% | 59 | 12,496 | 100.67% |
| AMZN230721C00175000 | 2022-08-11 12:58PM EST | 2023-07-21 | 9.25 | 9.00 | 9.25 | -0.65 | -6.57% | 58 | 250 | 96.22% |
| AMZN230915C00175000 | 2022-08-11 10:36AM EST | 2023-09-15 | 11.49 | 10.80 | 11.05 | -0.76 | -6.20% | 8 | 1,027 | 92.53% |
| AMZN240119C00175000 | 2022-08-11 11:00AM EST | 2024-01-19 | 14.65 | 14.15 | 14.45 | +1.37 | +10.32% | 17 | 18,444 | 86.43% |
| AMZN240621C00175000 | 2022-08-11 10:07AM EST | 2024-06-21 | 18.70 | 18.00 | 18.35 | +1.90 | +11.31% | 6 | 2,358 | 82.61% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00175000 | 2022-08-05 10:23AM EST | 2022-12-16 | 36.35 | 35.45 | 35.85 | 0.00 | - | - | 690 | 0.00% |
| AMZN230120P00175000 | 2022-08-10 1:42PM EST | 2023-01-20 | 34.50 | 36.00 | 36.20 | -4.37 | -11.24% | 1 | 52,831 | 0.00% |
| AMZN230217P00175000 | 2022-08-10 12:20PM EST | 2023-02-17 | 35.05 | 36.75 | 37.20 | -2.65 | -7.03% | - | 162 | 0.00% |
| AMZN230317P00175000 | 2022-08-10 2:52PM EST | 2023-03-17 | 35.54 | 37.20 | 37.60 | -2.46 | -6.47% | - | 4,812 | 0.00% |
| AMZN230616P00175000 | 2022-08-08 11:25AM EST | 2023-06-16 | 39.60 | 38.70 | 39.15 | 0.00 | - | 5 | 3,266 | 0.00% |
| AMZN230721P00175000 | 2022-08-08 11:25AM EST | 2023-07-21 | 40.00 | 38.80 | 39.90 | 0.00 | - | - | 2 | 0.00% |
| AMZN230915P00175000 | 2022-08-08 11:24AM EST | 2023-09-15 | 40.90 | 40.15 | 40.70 | 0.00 | - | 2 | 862 | 0.00% |
| AMZN240119P00175000 | 2022-08-11 9:16AM EST | 2024-01-19 | 39.20 | 41.80 | 42.30 | -4.65 | -10.60% | 2 | 9,154 | 0.00% |
| AMZN240621P00175000 | 2022-08-11 11:07AM EST | 2024-06-21 | 43.00 | 43.45 | 44.05 | -2.35 | -5.18% | 3 | 1,073 | 0.00% |
© 2022 Yahoo. All rights reserved.
