Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:220.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00220000 | 2022-07-25 12:34PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,752 | 84.38% |
| AMZN220916C00220000 | 2022-08-03 1:46PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 140 | 6,053 | 50.78% |
| AMZN221021C00220000 | 2022-08-03 2:04PM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 6 | 3,231 | 42.19% |
| AMZN230120C00220000 | 2022-08-03 2:49PM EDT | 2023-01-20 | 0.46 | 0.45 | 0.47 | +0.11 | +31.43% | 16 | 9,332 | 36.79% |
| AMZN230317C00220000 | 2022-08-03 2:07PM EDT | 2023-03-17 | 1.08 | 1.03 | 1.06 | +0.28 | +35.00% | 55 | 1,924 | 36.96% |
| AMZN230616C00220000 | 2022-08-03 2:07PM EDT | 2023-06-16 | 2.23 | 2.15 | 2.22 | +0.53 | +31.18% | 25 | 2,271 | 36.76% |
| AMZN230915C00220000 | 2022-07-29 10:32AM EDT | 2023-09-15 | 3.28 | 3.40 | 3.65 | +0.53 | +19.27% | 2 | 844 | 36.95% |
| AMZN240119C00220000 | 2022-08-03 12:32PM EDT | 2024-01-19 | 5.28 | 5.30 | 5.50 | +0.88 | +20.00% | 4 | 3,214 | 36.56% |
| AMZN240621C00220000 | 2022-08-03 1:11PM EDT | 2024-06-21 | 8.00 | 7.85 | 8.20 | +0.80 | +11.11% | 15 | 224 | 36.98% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00220000 | 2022-08-01 9:32AM EDT | 2022-08-19 | 85.95 | 80.05 | 80.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P00220000 | 2022-08-03 2:53PM EDT | 2023-01-20 | 79.55 | 80.05 | 80.55 | -22.70 | -22.20% | 118 | 40 | 0.00% |
| AMZN230915P00220000 | 2022-08-02 11:46AM EDT | 2023-09-15 | 83.71 | 80.00 | 80.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240119P00220000 | 2022-07-20 10:04AM EDT | 2024-01-19 | 100.15 | 80.35 | 81.20 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P00220000 | 2022-07-29 11:14AM EDT | 2024-06-21 | 85.00 | 80.70 | 81.70 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
