Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:195.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00195000 | 2022-08-04 11:49AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 106.25% |
| AMZN220819C00195000 | 2022-08-09 10:59AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,724 | 64.06% |
| AMZN220826C00195000 | 2022-08-08 10:24AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 53.13% |
| AMZN220902C00195000 | 2022-08-08 3:21PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 103 | 167 | 48.44% |
| AMZN220909C00195000 | 2022-08-05 3:40PM EDT | 2022-09-09 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 24 | 44.92% |
| AMZN220916C00195000 | 2022-08-08 11:15AM EDT | 2022-09-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 701 | 3,959 | 40.63% |
| AMZN220923C00195000 | 2022-08-09 11:00AM EDT | 2022-09-23 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 32 | 41.21% |
| AMZN221021C00195000 | 2022-08-09 10:43AM EDT | 2022-10-21 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 6 | 1,869 | 36.23% |
| AMZN221118C00195000 | 2022-08-09 1:30PM EDT | 2022-11-18 | 0.46 | 0.45 | 0.46 | -0.05 | -9.80% | 8 | 5,108 | 36.62% |
| AMZN221216C00195000 | 2022-08-09 1:38PM EDT | 2022-12-16 | 0.73 | 0.70 | 0.72 | -0.05 | -6.41% | 2 | 363 | 35.36% |
| AMZN230120C00195000 | 2022-08-09 1:13PM EDT | 2023-01-20 | 1.11 | 1.10 | 1.13 | -0.16 | -12.60% | 48 | 34,338 | 34.58% |
| AMZN230217C00195000 | 2022-08-09 12:47PM EDT | 2023-02-17 | 1.79 | 1.76 | 1.81 | -0.43 | -19.37% | 11 | 523 | 35.86% |
| AMZN230317C00195000 | 2022-08-09 11:56AM EDT | 2023-03-17 | 2.27 | 2.19 | 2.24 | -0.12 | -5.02% | 883 | 5,850 | 35.48% |
| AMZN230616C00195000 | 2022-08-05 12:10PM EDT | 2023-06-16 | 4.85 | 4.00 | 4.15 | 0.00 | - | 101 | 41,783 | 36.00% |
| AMZN230721C00195000 | 2022-08-08 11:27AM EDT | 2023-07-21 | 5.30 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 36.13% |
| AMZN230915C00195000 | 2022-08-03 12:20PM EDT | 2023-09-15 | 6.25 | 5.95 | 6.20 | 0.00 | - | 1 | 281 | 36.53% |
| AMZN240119C00195000 | 2022-08-08 9:59AM EDT | 2024-01-19 | 10.60 | 8.55 | 8.75 | 0.00 | - | 1 | 2,747 | 36.60% |
| AMZN240621C00195000 | 2022-08-08 11:31AM EDT | 2024-06-21 | 12.96 | 11.85 | 12.05 | 0.00 | - | 25 | 373 | 37.18% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00195000 | 2022-08-08 9:38AM EDT | 2022-08-19 | 51.85 | 57.35 | 57.60 | 0.00 | - | 1 | 1 | 102.15% |
| AMZN220916P00195000 | 2022-06-30 12:05PM EDT | 2022-09-16 | 88.78 | 57.65 | 62.60 | 0.00 | - | 2 | 0 | 91.22% |
| AMZN221021P00195000 | 2022-06-02 10:01AM EDT | 2022-10-21 | 73.89 | 85.25 | 85.60 | 0.00 | - | - | 0 | 180.16% |
| AMZN221118P00195000 | 2022-06-30 10:26AM EDT | 2022-11-18 | 91.23 | 57.75 | 62.65 | 0.00 | - | 2 | 0 | 56.86% |
| AMZN230120P00195000 | 2022-07-28 11:39AM EDT | 2023-01-20 | 73.92 | 57.30 | 57.80 | 0.00 | - | 2 | 180 | 30.37% |
| AMZN230317P00195000 | 2022-05-26 11:14AM EDT | 2023-03-17 | 84.02 | 76.55 | 81.20 | 0.00 | - | - | 0 | 88.88% |
| AMZN230616P00195000 | 2022-07-01 1:55PM EDT | 2023-06-16 | 86.35 | 55.50 | 60.90 | 0.00 | - | 1 | 0 | 34.73% |
| AMZN230721P00195000 | 2022-08-09 10:26AM EDT | 2023-07-21 | 59.05 | 58.30 | 58.85 | +3.80 | +6.88% | 2 | 1 | 26.19% |
| AMZN230915P00195000 | 2022-08-05 1:35PM EDT | 2023-09-15 | 55.80 | 58.60 | 59.50 | 0.00 | - | 4 | 3 | 26.54% |
| AMZN240119P00195000 | 2022-08-05 1:33PM EDT | 2024-01-19 | 56.90 | 59.70 | 60.30 | 0.00 | - | 29 | 652 | 25.26% |
| AMZN240621P00195000 | 2022-08-05 1:33PM EDT | 2024-06-21 | 58.15 | 60.65 | 61.50 | 0.00 | - | 3 | 5 | 24.69% |
© 2022 Yahoo. All rights reserved.
