Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00235000 | 2022-07-25 12:28PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,758 | 300.00% |
| AMZN220916C00235000 | 2022-07-25 10:55AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,179 | 54.69% |
| AMZN221021C00235000 | 2022-08-10 2:07PM EDT | 2022-10-21 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 505 | 3,671 | 44.92% |
| AMZN230120C00235000 | 2022-08-10 3:54PM EDT | 2023-01-20 | 0.25 | 0.22 | 0.24 | +0.03 | +13.64% | 5 | 17,865 | 35.84% |
| AMZN230317C00235000 | 2022-08-09 3:26PM EDT | 2023-03-17 | 0.56 | 0.59 | 0.62 | 0.00 | - | 2 | 2,259 | 35.67% |
| AMZN230616C00235000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 1.61 | 1.44 | 1.50 | +0.28 | +21.05% | 1 | 1,911 | 35.41% |
| AMZN230915C00235000 | 2022-08-09 10:30AM EDT | 2023-09-15 | 2.30 | 2.42 | 2.60 | 0.00 | - | 6 | 1,675 | 35.32% |
| AMZN240119C00235000 | 2022-08-11 10:21AM EDT | 2024-01-19 | 4.50 | 4.15 | 4.30 | +0.70 | +18.42% | 11 | 4,111 | 35.23% |
| AMZN240621C00235000 | 2022-08-11 2:11PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.75 | +0.55 | +9.09% | 117 | 5,374 | 35.64% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00235000 | 2022-08-10 9:50AM EDT | 2022-08-19 | 92.30 | 94.45 | 94.70 | -1.69 | -1.80% | 37 | 0 | 647.07% |
| AMZN230616P00235000 | 2022-07-29 3:45PM EDT | 2023-06-16 | 98.73 | 94.05 | 94.85 | 0.00 | - | - | 0 | 38.53% |
| AMZN230915P00235000 | 2022-08-02 12:27PM EDT | 2023-09-15 | 97.81 | 94.15 | 95.00 | 0.00 | - | 2 | 0 | 34.35% |
| AMZN240119P00235000 | 2022-08-11 10:21AM EDT | 2024-01-19 | 90.78 | 94.25 | 95.10 | -1.62 | -1.75% | 10 | 15 | 30.23% |
| AMZN240621P00235000 | 2022-08-11 11:06AM EDT | 2024-06-21 | 93.01 | 94.15 | 95.25 | -1.34 | -1.42% | 34 | 35 | 26.97% |
© 2022 Yahoo. All rights reserved.
