Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00177500 | 2022-08-11 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,366 | 56.25% |
| AMZN220826C00177500 | 2022-08-10 9:46AM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 213 | 43.36% |
| AMZN220902C00177500 | 2022-08-11 11:16AM EDT | 2022-09-02 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 108 | 37.89% |
| AMZN220909C00177500 | 2022-08-09 3:48PM EDT | 2022-09-09 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 7 | 35.16% |
| AMZN220916C00177500 | 2022-08-11 12:32PM EDT | 2022-09-16 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 56 | 5,754 | 33.40% |
| AMZN220923C00177500 | 2022-08-10 11:43AM EDT | 2022-09-23 | 0.20 | 0.14 | 0.19 | -0.04 | -16.67% | 2 | 13 | 33.15% |
| AMZN221118C00177500 | 2022-08-11 9:34AM EDT | 2022-11-18 | 1.61 | 1.41 | 1.44 | +0.37 | +29.84% | 11 | 4,603 | 33.41% |
| AMZN230120C00177500 | 2022-08-11 12:36PM EDT | 2023-01-20 | 3.20 | 2.89 | 2.93 | +0.65 | +25.49% | 23 | 16,110 | 32.51% |
| AMZN230616C00177500 | 2022-08-10 2:28PM EDT | 2023-06-16 | 8.12 | 7.60 | 7.70 | +1.27 | +18.54% | 1 | 2,711 | 34.87% |
| AMZN230915C00177500 | 2022-08-08 9:52AM EDT | 2023-09-15 | 11.50 | 10.20 | 10.40 | 0.00 | - | - | 441 | 35.61% |
| AMZN240119C00177500 | 2022-08-03 2:53PM EDT | 2024-01-19 | 13.35 | 13.50 | 13.75 | 0.00 | - | 1 | 2,323 | 36.18% |
| AMZN240621C00177500 | 2022-08-10 3:07PM EDT | 2024-06-21 | 18.02 | 17.25 | 17.60 | +1.37 | +8.23% | 2 | 411 | 36.86% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00177500 | 2022-08-10 10:15AM EDT | 2022-08-19 | 35.55 | 36.95 | 37.15 | -4.55 | -11.35% | 27 | 0 | 171.31% |
| AMZN220902P00177500 | 2022-08-10 9:52AM EDT | 2022-09-02 | 35.05 | 34.85 | 38.00 | -4.28 | -10.88% | 28 | 0 | 86.87% |
| AMZN220916P00177500 | 2022-07-29 2:41PM EDT | 2022-09-16 | 40.76 | 36.90 | 37.25 | 0.00 | - | - | 0 | 72.18% |
| AMZN221118P00177500 | 2022-08-08 9:50AM EDT | 2022-11-18 | 34.95 | 37.40 | 37.70 | 0.00 | - | 40 | 40 | 45.70% |
| AMZN230120P00177500 | 2022-08-08 10:24AM EDT | 2023-01-20 | 36.45 | 38.15 | 38.40 | 0.00 | - | - | 954 | 38.04% |
| AMZN230616P00177500 | 2022-08-10 2:32PM EDT | 2023-06-16 | 39.59 | 40.70 | 41.15 | -1.40 | -3.42% | - | 641 | 33.81% |
| AMZN230915P00177500 | 2022-07-21 9:56AM EDT | 2023-09-15 | 56.30 | 41.85 | 42.50 | 0.00 | - | - | 753 | 32.26% |
| AMZN240119P00177500 | 2022-08-08 1:02PM EDT | 2024-01-19 | 44.40 | 43.55 | 44.00 | 0.00 | - | - | 3,236 | 30.52% |
| AMZN240621P00177500 | 2022-07-28 3:02PM EDT | 2024-06-21 | 58.00 | 45.25 | 45.85 | 0.00 | - | - | 1,294 | 29.37% |
© 2022 Yahoo. All rights reserved.
