Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00210000 | 2022-08-09 2:25PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,208 | 168.75% |
| AMZN220916C00210000 | 2022-08-11 1:26PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 22,227 | 46.09% |
| AMZN221021C00210000 | 2022-08-11 1:48PM EDT | 2022-10-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 9 | 2,483 | 38.77% |
| AMZN221118C00210000 | 2022-08-11 2:12PM EDT | 2022-11-18 | 0.22 | 0.23 | 0.24 | -0.02 | -8.33% | 48 | 14 | 37.65% |
| AMZN221216C00210000 | 2022-08-11 11:03AM EDT | 2022-12-16 | 0.41 | 0.37 | 0.39 | +0.05 | +13.89% | 74 | 120 | 35.69% |
| AMZN230120C00210000 | 2022-08-11 1:57PM EDT | 2023-01-20 | 0.64 | 0.62 | 0.64 | +0.04 | +6.67% | 16 | 18,263 | 34.33% |
| AMZN230217C00210000 | 2022-08-11 12:39PM EDT | 2023-02-17 | 1.16 | 1.07 | 1.11 | +0.08 | +7.41% | 5 | 117 | 35.34% |
| AMZN230317C00210000 | 2022-08-11 12:45PM EDT | 2023-03-17 | 1.49 | 1.41 | 1.44 | +0.19 | +14.62% | 8 | 2,351 | 34.91% |
| AMZN230616C00210000 | 2022-08-10 12:41PM EDT | 2023-06-16 | 3.15 | 2.90 | 2.96 | +0.51 | +19.32% | 3 | 3,370 | 35.16% |
| AMZN230721C00210000 | 2022-08-11 11:20AM EDT | 2023-07-21 | 3.50 | 3.35 | 3.55 | +0.40 | +12.90% | 56 | 186 | 35.11% |
| AMZN230915C00210000 | 2022-08-11 10:43AM EDT | 2023-09-15 | 4.90 | 4.50 | 4.70 | +0.70 | +16.67% | 1 | 802 | 35.53% |
| AMZN240119C00210000 | 2022-08-11 11:18AM EDT | 2024-01-19 | 7.00 | 6.90 | 7.05 | +0.60 | +9.38% | 7 | 8,566 | 35.65% |
| AMZN240621C00210000 | 2022-08-11 2:03PM EDT | 2024-06-21 | 10.10 | 9.95 | 10.20 | +1.05 | +11.60% | 4 | 681 | 36.28% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00210000 | 2022-08-10 10:03AM EDT | 2022-08-19 | 68.10 | 69.40 | 69.65 | -7.40 | -9.80% | 77 | 0 | 369.92% |
| AMZN230120P00210000 | 2022-08-10 3:47PM EDT | 2023-01-20 | 67.17 | 69.35 | 69.80 | +67.17 | - | - | 0 | 43.57% |
| AMZN230317P00210000 | 2022-08-03 9:47AM EDT | 2023-03-17 | 73.25 | 69.15 | 69.80 | 0.00 | - | - | 0 | 37.39% |
| AMZN230721P00210000 | 2022-08-08 1:02PM EDT | 2023-07-21 | 70.95 | 69.55 | 70.15 | 0.00 | - | - | 0 | 30.95% |
| AMZN230915P00210000 | 2022-08-02 11:46AM EDT | 2023-09-15 | 74.00 | 69.70 | 70.55 | 0.00 | - | 2 | 2 | 29.96% |
| AMZN240119P00210000 | 2022-08-09 3:55PM EDT | 2024-01-19 | 73.09 | 70.35 | 71.20 | 0.00 | - | 2 | 3 | 27.77% |
| AMZN240621P00210000 | 2022-08-03 11:21AM EDT | 2024-06-21 | 73.39 | 71.15 | 72.05 | 0.00 | - | 10 | 12 | 26.17% |
© 2022 Yahoo. All rights reserved.
