Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:54.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00054000 | 2022-07-20 2:00PM EDT | 2022-08-19 | 67.75 | 83.50 | 83.70 | 0.00 | - | 1 | 2 | 217.97% |
| AMZN220916C00054000 | 2022-07-05 3:49PM EDT | 2022-09-16 | 60.15 | 88.55 | 88.85 | 0.00 | - | 10 | 32 | 267.58% |
| AMZN221118C00054000 | 2022-06-06 12:00AM EDT | 2022-11-18 | 57.73 | 56.15 | 57.85 | 0.00 | - | - | 20 | 0.00% |
| AMZN221216C00054000 | 2022-07-19 9:49AM EDT | 2022-12-16 | 61.20 | 84.10 | 84.65 | 0.00 | - | 2 | 14 | 92.16% |
| AMZN230120C00054000 | 2022-07-13 3:08PM EDT | 2023-01-20 | 58.60 | 84.40 | 84.95 | 0.00 | - | 28 | 117 | 87.04% |
| AMZN230317C00054000 | 2022-07-13 3:12PM EDT | 2023-03-17 | 59.15 | 84.65 | 85.55 | 0.00 | - | 6 | 141 | 80.66% |
| AMZN230616C00054000 | 2022-08-05 3:47PM EDT | 2023-06-16 | 88.80 | 85.50 | 86.35 | 0.00 | - | 110 | 399 | 75.32% |
| AMZN230915C00054000 | 2022-08-08 1:42PM EDT | 2023-09-15 | 88.20 | 86.15 | 87.20 | 0.00 | - | 188 | 431 | 71.37% |
| AMZN240119C00054000 | 2022-08-08 10:18AM EDT | 2024-01-19 | 92.40 | 87.15 | 88.20 | 0.00 | - | 6 | 1,086 | 67.63% |
| AMZN240621C00054000 | 2022-08-04 9:53AM EDT | 2024-06-21 | 91.48 | 88.30 | 89.55 | 0.00 | - | 1 | 153 | 64.84% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00054000 | 2022-07-18 11:29AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 5,286 | 168.75% |
| AMZN220916P00054000 | 2022-07-29 9:53AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 562 | 986 | 90.63% |
| AMZN221021P00054000 | 2022-08-01 10:13AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 215 | 73.44% |
| AMZN221118P00054000 | 2022-08-08 9:42AM EDT | 2022-11-18 | 0.03 | 0.06 | 0.07 | 0.00 | - | 5 | 2,474 | 70.90% |
| AMZN221216P00054000 | 2022-07-29 2:09PM EDT | 2022-12-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 5,095 | 66.21% |
| AMZN230120P00054000 | 2022-08-03 1:52PM EDT | 2023-01-20 | 0.13 | 0.14 | 0.16 | 0.00 | - | 10 | 4,578 | 61.82% |
| AMZN230317P00054000 | 2022-07-25 11:28AM EDT | 2023-03-17 | 0.52 | 0.28 | 0.31 | 0.00 | - | 165 | 251 | 58.89% |
| AMZN230616P00054000 | 2022-08-08 3:19PM EDT | 2023-06-16 | 0.51 | 0.52 | 0.56 | 0.00 | - | 30 | 898 | 54.76% |
| AMZN230915P00054000 | 2022-07-08 9:39AM EDT | 2023-09-15 | 1.30 | 0.57 | 0.75 | 0.00 | - | 2 | 486 | 51.17% |
| AMZN240119P00054000 | 2022-08-09 9:33AM EDT | 2024-01-19 | 1.00 | 1.00 | 1.04 | +0.01 | +1.01% | 1 | 372 | 47.67% |
| AMZN240621P00054000 | 2022-08-01 1:02PM EDT | 2024-06-21 | 1.34 | 1.35 | 1.50 | 0.00 | - | 1 | 216 | 45.44% |
© 2022 Yahoo. All rights reserved.
