Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00192500 | 2022-08-04 10:17AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,656 | 75.00% |
| AMZN220916C00192500 | 2022-08-11 9:59AM EDT | 2022-09-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 3,698 | 37.31% |
| AMZN221118C00192500 | 2022-08-11 12:35PM EDT | 2022-11-18 | 0.63 | 0.56 | 0.59 | -0.13 | -17.11% | 4 | 810 | 34.28% |
| AMZN230120C00192500 | 2022-08-11 2:12PM EDT | 2023-01-20 | 1.39 | 1.40 | 1.43 | +0.16 | +13.01% | 23 | 13,314 | 32.58% |
| AMZN230616C00192500 | 2022-08-10 3:47PM EDT | 2023-06-16 | 5.26 | 4.85 | 4.95 | +0.22 | +4.37% | 1 | 773 | 34.41% |
| AMZN230915C00192500 | 2022-08-09 3:41PM EDT | 2023-09-15 | 6.42 | 7.00 | 7.20 | 0.00 | - | 4 | 152 | 35.00% |
| AMZN240119C00192500 | 2022-08-11 11:30AM EDT | 2024-01-19 | 10.30 | 9.90 | 10.10 | +1.20 | +13.19% | 1 | 1,371 | 35.41% |
| AMZN240621C00192500 | 2022-08-02 9:29AM EDT | 2024-06-21 | 11.15 | 13.40 | 13.70 | 0.00 | - | 1 | 289 | 36.15% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00192500 | 2022-08-10 9:33AM EDT | 2022-08-19 | 49.75 | 51.95 | 52.15 | -23.75 | -32.31% | 4 | 0 | 209.67% |
| AMZN230120P00192500 | 2022-07-28 3:07PM EDT | 2023-01-20 | 69.81 | 52.10 | 52.50 | 0.00 | - | - | 140 | 42.46% |
| AMZN230915P00192500 | 2022-08-05 1:26PM EDT | 2023-09-15 | 53.70 | 54.05 | 54.80 | 0.00 | - | - | 78 | 32.24% |
| AMZN240119P00192500 | 2022-08-05 1:26PM EDT | 2024-01-19 | 54.90 | 55.25 | 55.70 | 0.00 | - | - | 987 | 29.75% |
| AMZN240621P00192500 | 2022-07-13 11:34AM EDT | 2024-06-21 | 82.05 | 56.50 | 57.35 | 0.00 | - | - | 21 | 28.69% |
© 2022 Yahoo. All rights reserved.
