Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00200000 | 2022-08-11 2:03PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 8,886 | 50.00% |
| AMZN220826C00200000 | 2022-08-15 9:30AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| AMZN220902C00200000 | 2022-08-17 9:30AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 5,130 | 25.00% |
| AMZN220909C00200000 | 2022-08-17 10:18AM EDT | 2022-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,355 | 25.00% |
| AMZN220916C00200000 | 2022-08-17 2:31PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 22,785 | 25.00% |
| AMZN220923C00200000 | 2022-08-17 11:38AM EDT | 2022-09-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 25.00% |
| AMZN221021C00200000 | 2022-08-17 3:56PM EDT | 2022-10-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 374 | 12,826 | 12.50% |
| AMZN221118C00200000 | 2022-08-17 3:46PM EDT | 2022-11-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 107 | 516 | 12.50% |
| AMZN221216C00200000 | 2022-08-17 3:35PM EDT | 2022-12-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 2,785 | 12.50% |
| AMZN230120C00200000 | 2022-08-17 3:43PM EDT | 2023-01-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 322 | 50,201 | 12.50% |
| AMZN230217C00200000 | 2022-08-17 3:46PM EDT | 2023-02-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,272 | 12.50% |
| AMZN230317C00200000 | 2022-08-17 2:51PM EDT | 2023-03-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 10,372 | 12.50% |
| AMZN230616C00200000 | 2022-08-17 2:51PM EDT | 2023-06-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 144 | 18,829 | 6.25% |
| AMZN230721C00200000 | 2022-08-17 10:14AM EDT | 2023-07-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| AMZN230915C00200000 | 2022-08-17 3:48PM EDT | 2023-09-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 30 | 1,844 | 6.25% |
| AMZN240119C00200000 | 2022-08-17 3:50PM EDT | 2024-01-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 447 | 16,234 | 6.25% |
| AMZN240621C00200000 | 2022-08-17 3:22PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 59 | 11,283 | 6.25% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00200000 | 2022-08-16 10:29AM EDT | 2022-08-19 | 57.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220826P00200000 | 2022-08-10 9:37AM EDT | 2022-08-26 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916P00200000 | 2022-08-05 3:04PM EDT | 2022-09-16 | 59.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN221021P00200000 | 2022-08-17 12:00PM EDT | 2022-10-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221216P00200000 | 2022-08-16 9:44AM EDT | 2022-12-16 | 56.72 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| AMZN230120P00200000 | 2022-08-16 12:05PM EDT | 2023-01-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,394 | 0.00% |
| AMZN230217P00200000 | 2022-08-15 3:09PM EDT | 2023-02-17 | 57.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN230317P00200000 | 2022-08-16 11:22AM EDT | 2023-03-17 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230616P00200000 | 2022-08-16 2:09PM EDT | 2023-06-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 20 | 9,765 | 0.00% |
| AMZN230721P00200000 | 2022-08-12 9:54AM EDT | 2023-07-21 | 60.19 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| AMZN230915P00200000 | 2022-08-15 10:36AM EDT | 2023-09-15 | 59.62 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| AMZN240119P00200000 | 2022-08-16 3:41PM EDT | 2024-01-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| AMZN240621P00200000 | 2022-08-16 3:27PM EDT | 2024-06-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
© 2022 Yahoo. All rights reserved.
