Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00182500 | 2022-08-08 3:24PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,225 | 62.50% |
| AMZN220826C00182500 | 2022-08-11 1:10PM EDT | 2022-08-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 155 | 48.44% |
| AMZN220902C00182500 | 2022-08-11 9:55AM EDT | 2022-09-02 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 184 | 40.82% |
| AMZN220909C00182500 | 2022-08-08 10:42AM EDT | 2022-09-09 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 19 | 37.31% |
| AMZN220916C00182500 | 2022-08-11 1:46PM EDT | 2022-09-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 202 | 7,386 | 34.77% |
| AMZN220923C00182500 | 2022-08-10 11:43AM EDT | 2022-09-23 | 0.13 | 0.08 | 0.13 | +0.05 | +62.50% | 2 | 41 | 34.57% |
| AMZN221118C00182500 | 2022-08-11 1:23PM EDT | 2022-11-18 | 1.15 | 1.04 | 1.06 | +0.23 | +25.00% | 1 | 1,795 | 33.62% |
| AMZN230120C00182500 | 2022-08-11 12:41PM EDT | 2023-01-20 | 2.49 | 2.28 | 2.31 | +0.49 | +24.50% | 17 | 10,955 | 32.51% |
| AMZN230616C00182500 | 2022-08-11 2:00PM EDT | 2023-06-16 | 6.75 | 6.55 | 6.65 | +0.20 | +3.05% | 62 | 1,743 | 34.68% |
| AMZN230915C00182500 | 2022-08-09 3:39PM EDT | 2023-09-15 | 8.30 | 9.00 | 9.20 | 0.00 | - | 78 | 456 | 35.36% |
| AMZN240119C00182500 | 2022-08-11 10:20AM EDT | 2024-01-19 | 13.53 | 12.20 | 12.40 | +2.05 | +17.86% | 1 | 1,967 | 35.87% |
| AMZN240621C00182500 | 2022-08-10 3:07PM EDT | 2024-06-21 | 16.60 | 15.85 | 16.20 | +1.80 | +12.16% | 2 | 366 | 36.61% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00182500 | 2022-08-10 10:12AM EDT | 2022-08-19 | 40.35 | 41.95 | 42.20 | -19.95 | -33.08% | 11 | 0 | 185.28% |
| AMZN220902P00182500 | 2022-08-10 9:45AM EDT | 2022-09-02 | 40.15 | 39.50 | 43.30 | +40.15 | - | - | 0 | 93.68% |
| AMZN220916P00182500 | 2022-08-10 3:32PM EDT | 2022-09-16 | 39.85 | 41.90 | 42.25 | -0.20 | -0.50% | 250 | 260 | 77.84% |
| AMZN220923P00182500 | 2022-08-04 2:33PM EDT | 2022-09-23 | 40.00 | 41.80 | 42.35 | 0.00 | - | - | 0 | 70.89% |
| AMZN230120P00182500 | 2022-08-10 3:48PM EDT | 2023-01-20 | 40.85 | 42.70 | 43.00 | -2.35 | -5.44% | - | 227 | 39.37% |
| AMZN230616P00182500 | 2022-08-08 10:23AM EDT | 2023-06-16 | 42.85 | 44.55 | 45.20 | 0.00 | - | - | 103 | 33.80% |
| AMZN230915P00182500 | 2022-08-05 9:33AM EDT | 2023-09-15 | 46.15 | 45.80 | 46.65 | 0.00 | - | - | 1,030 | 32.55% |
| AMZN240119P00182500 | 2022-08-08 12:50PM EDT | 2024-01-19 | 48.00 | 47.35 | 47.85 | 0.00 | - | 18 | 1,376 | 30.37% |
| AMZN240621P00182500 | 2022-08-09 10:39AM EDT | 2024-06-21 | 50.95 | 48.80 | 49.60 | 0.00 | - | 2 | 55 | 29.18% |
© 2022 Yahoo. All rights reserved.
