Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00240000 | 2022-08-09 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,498 | 125.00% |
| AMZN220916C00240000 | 2022-08-08 2:29PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,144 | 25.00% |
| AMZN221021C00240000 | 2022-08-12 9:55AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 3,419 | 44.14% |
| AMZN230120C00240000 | 2022-08-12 3:22PM EDT | 2023-01-20 | 0.19 | 0.18 | 0.26 | -0.02 | -9.52% | 18 | 16,993 | 36.33% |
| AMZN230317C00240000 | 2022-08-12 10:54AM EDT | 2023-03-17 | 0.47 | 0.52 | 0.64 | -0.07 | -12.96% | 12 | 3,040 | 36.07% |
| AMZN230616C00240000 | 2022-08-10 3:09PM EDT | 2023-06-16 | 1.34 | 1.33 | 1.51 | 0.00 | - | 21 | 11,926 | 35.74% |
| AMZN230915C00240000 | 2022-08-09 9:30AM EDT | 2023-09-15 | 3.44 | 2.34 | 2.84 | 0.00 | - | 3 | 201 | 36.41% |
| AMZN240119C00240000 | 2022-08-12 2:59PM EDT | 2024-01-19 | 3.90 | 2.44 | 4.95 | -0.01 | -0.26% | 2 | 3,743 | 37.03% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00240000 | 2022-08-10 9:59AM EDT | 2022-08-19 | 98.35 | 95.70 | 97.15 | 0.00 | - | 12 | 0 | 219.92% |
| AMZN220916P00240000 | 2022-07-07 12:36PM EDT | 2022-09-16 | 123.70 | 99.05 | 99.30 | 0.00 | - | 3 | 0 | 123.32% |
| AMZN221021P00240000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 95.25 | 130.10 | 130.60 | 0.00 | - | - | - | 230.80% |
| AMZN230120P00240000 | 2022-07-13 11:41AM EDT | 2023-01-20 | 129.31 | 95.05 | 96.90 | 0.00 | - | 10 | 0 | 39.65% |
| AMZN230317P00240000 | 2022-06-06 12:03AM EDT | 2023-03-17 | 134.06 | 130.05 | 130.60 | 0.00 | - | - | - | 130.41% |
| AMZN230616P00240000 | 2022-06-06 12:16AM EDT | 2023-06-16 | 110.83 | 130.00 | 130.65 | 0.00 | - | - | - | 109.40% |
| AMZN230915P00240000 | 2022-06-16 12:09PM EDT | 2023-09-15 | 137.20 | 125.60 | 127.45 | 0.00 | - | 2 | 0 | 89.73% |
| AMZN240119P00240000 | 2022-08-03 12:13PM EDT | 2024-01-19 | 100.80 | 94.65 | 98.50 | 0.00 | - | 2 | 0 | 29.41% |
© 2022 Yahoo. All rights reserved.
