Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:175.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00175000 | 2022-08-08 9:57AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 507 | 1,402 | 78.13% |
| AMZN220819C00175000 | 2022-08-09 11:22AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 9,028 | 49.22% |
| AMZN220826C00175000 | 2022-08-09 12:56PM EDT | 2022-08-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 235 | 72 | 43.36% |
| AMZN220902C00175000 | 2022-08-09 12:05PM EDT | 2022-09-02 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 200 | 274 | 40.04% |
| AMZN220909C00175000 | 2022-08-09 9:30AM EDT | 2022-09-09 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3 | 67 | 37.31% |
| AMZN220916C00175000 | 2022-08-09 12:44PM EDT | 2022-09-16 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 128 | 59,300 | 36.08% |
| AMZN220923C00175000 | 2022-08-09 10:21AM EDT | 2022-09-23 | 0.22 | 0.17 | 0.23 | -0.08 | -26.67% | 51 | 81 | 36.04% |
| AMZN221021C00175000 | 2022-08-09 12:23PM EDT | 2022-10-21 | 0.55 | 0.58 | 0.59 | -0.14 | -20.29% | 39 | 14,503 | 34.01% |
| AMZN221118C00175000 | 2022-08-09 11:01AM EDT | 2022-11-18 | 1.40 | 1.43 | 1.45 | -0.22 | -13.58% | 29 | 3,097 | 36.01% |
| AMZN221216C00175000 | 2022-08-09 12:27PM EDT | 2022-12-16 | 2.02 | 2.05 | 2.07 | -0.28 | -12.17% | 24 | 757 | 35.36% |
| AMZN230120C00175000 | 2022-08-09 12:57PM EDT | 2023-01-20 | 2.87 | 2.86 | 2.89 | -0.28 | -8.89% | 261 | 67,488 | 34.94% |
| AMZN230217C00175000 | 2022-08-08 2:42PM EDT | 2023-02-17 | 4.40 | 4.00 | 4.10 | 0.00 | - | 9 | 298 | 36.60% |
| AMZN230317C00175000 | 2022-08-09 11:34AM EDT | 2023-03-17 | 4.70 | 4.70 | 4.80 | -0.33 | -6.56% | 1 | 4,196 | 36.36% |
| AMZN230616C00175000 | 2022-08-09 12:28PM EDT | 2023-06-16 | 7.35 | 7.40 | 7.50 | -0.50 | -6.37% | 3 | 12,461 | 37.03% |
| AMZN230721C00175000 | 2022-08-08 10:15AM EDT | 2023-07-21 | 9.90 | 8.15 | 8.50 | 0.00 | - | 7 | 250 | 37.24% |
| AMZN230915C00175000 | 2022-08-08 9:35AM EDT | 2023-09-15 | 12.25 | 9.90 | 10.15 | 0.00 | - | 1 | 1,026 | 37.71% |
| AMZN240119C00175000 | 2022-08-08 2:11PM EDT | 2024-01-19 | 13.60 | 13.05 | 13.30 | 0.00 | - | 35 | 18,449 | 37.98% |
| AMZN240621C00175000 | 2022-08-09 12:04PM EDT | 2024-06-21 | 16.85 | 16.65 | 17.05 | -0.84 | -4.75% | 24 | 2,366 | 38.57% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00175000 | 2022-08-09 10:50AM EDT | 2022-08-19 | 37.60 | 36.75 | 37.55 | -21.90 | -36.81% | 1 | 0 | 68.16% |
| AMZN220902P00175000 | 2022-08-05 9:30AM EDT | 2022-09-02 | 33.59 | 37.25 | 37.65 | 0.00 | - | 1 | 0 | 49.37% |
| AMZN220916P00175000 | 2022-08-09 9:42AM EDT | 2022-09-16 | 37.55 | 37.30 | 37.55 | +6.55 | +21.13% | 7 | 3,753 | 36.33% |
| AMZN221021P00175000 | 2022-08-09 9:59AM EDT | 2022-10-21 | 38.00 | 37.40 | 37.75 | +1.76 | +4.86% | 2 | 4 | 30.57% |
| AMZN221118P00175000 | 2022-08-08 10:01AM EDT | 2022-11-18 | 32.75 | 37.85 | 38.20 | 0.00 | - | 1 | 33 | 30.98% |
| AMZN221216P00175000 | 2022-08-05 11:23AM EDT | 2022-12-16 | 36.35 | 38.05 | 38.50 | 0.00 | - | 27 | 690 | 29.65% |
| AMZN230120P00175000 | 2022-08-09 12:49PM EDT | 2023-01-20 | 38.87 | 38.55 | 38.85 | +0.91 | +2.40% | 1 | 52,830 | 28.32% |
| AMZN230217P00175000 | 2022-08-08 12:25PM EDT | 2023-02-17 | 37.70 | 39.20 | 39.45 | 0.00 | - | 2 | 157 | 28.94% |
| AMZN230317P00175000 | 2022-08-08 12:25PM EDT | 2023-03-17 | 38.00 | 39.50 | 39.85 | 0.00 | - | 14 | 4,812 | 28.60% |
| AMZN230616P00175000 | 2022-08-08 12:25PM EDT | 2023-06-16 | 39.60 | 40.85 | 41.25 | 0.00 | - | 2 | 3,266 | 28.14% |
| AMZN230721P00175000 | 2022-08-08 12:25PM EDT | 2023-07-21 | 40.00 | 41.15 | 41.75 | 0.00 | - | 2 | 2 | 27.94% |
| AMZN230915P00175000 | 2022-08-08 12:24PM EDT | 2023-09-15 | 40.90 | 42.05 | 42.60 | 0.00 | - | 2 | 862 | 27.83% |
| AMZN240119P00175000 | 2022-08-09 10:37AM EDT | 2024-01-19 | 43.85 | 43.60 | 44.10 | +1.40 | +3.30% | 2 | 9,148 | 27.06% |
| AMZN240621P00175000 | 2022-08-09 12:39PM EDT | 2024-06-21 | 45.39 | 45.30 | 45.70 | +3.24 | +7.69% | 10 | 1,069 | 26.28% |
© 2022 Yahoo. All rights reserved.
