Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:202.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00202500 | 2022-08-12 3:26PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,333 | 87.50% |
| AMZN220916C00202500 | 2022-08-12 9:30AM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 4,961 | 41.02% |
| AMZN230120C00202500 | 2022-08-12 3:49PM EDT | 2023-01-20 | 0.94 | 0.97 | 1.01 | -0.01 | -1.05% | 5 | 8,370 | 33.72% |
| AMZN230915C00202500 | 2022-08-10 9:30AM EDT | 2023-09-15 | 6.00 | 5.90 | 6.90 | 0.00 | - | 1 | 514 | 37.51% |
| AMZN240119C00202500 | 2022-08-11 1:38PM EDT | 2024-01-19 | 8.50 | 7.35 | 8.90 | 0.00 | - | 26 | 2,000 | 36.24% |
| AMZN240621C00202500 | 2022-08-11 3:47PM EDT | 2024-06-21 | 11.30 | 9.65 | 14.10 | 0.00 | - | 3 | 373 | 39.30% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00202500 | 2022-08-10 9:36AM EDT | 2022-08-19 | 59.95 | 58.50 | 59.60 | 0.00 | - | 68 | 0 | 117.77% |
| AMZN220916P00202500 | 2022-08-05 3:04PM EDT | 2022-09-16 | 62.35 | 57.35 | 59.55 | 0.00 | - | 3 | 0 | 65.77% |
| AMZN230120P00202500 | 2022-08-03 11:35AM EDT | 2023-01-20 | 64.20 | 57.30 | 59.35 | 0.00 | - | 20 | 20 | 28.22% |
| AMZN230915P00202500 | 2022-06-03 3:58PM EDT | 2023-09-15 | 80.64 | 92.55 | 93.45 | 0.00 | - | - | 0 | 85.27% |
| AMZN240119P00202500 | 2022-08-05 1:34PM EDT | 2024-01-19 | 63.30 | 61.15 | 61.85 | 0.00 | - | 22 | 11 | 24.44% |
| AMZN240621P00202500 | 2022-06-28 12:16PM EDT | 2024-06-21 | 94.20 | 77.25 | 83.80 | 0.00 | - | 20 | 40 | 53.54% |
© 2022 Yahoo. All rights reserved.
