Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:56.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00056000 | 2022-08-01 10:30AM EDT | 2022-08-19 | 81.40 | 83.60 | 83.80 | 0.00 | - | - | 3 | 256.84% |
| AMZN220916C00056000 | 2022-07-11 10:01AM EDT | 2022-09-16 | 55.55 | 83.70 | 84.00 | 0.00 | - | - | 1 | 145.80% |
| AMZN221118C00056000 | 2022-07-07 2:42PM EDT | 2022-11-18 | 61.10 | 84.05 | 84.55 | 0.00 | - | - | 21 | 102.54% |
| AMZN221216C00056000 | 2022-07-19 9:49AM EDT | 2022-12-16 | 59.35 | 84.40 | 84.85 | 0.00 | - | - | 6 | 96.88% |
| AMZN230120C00056000 | 2022-07-15 11:21AM EDT | 2023-01-20 | 60.05 | 84.50 | 84.95 | 0.00 | - | - | 42 | 87.48% |
| AMZN230317C00056000 | 2022-07-11 12:04PM EDT | 2023-03-17 | 58.80 | 84.95 | 85.65 | 0.00 | - | - | 1 | 82.20% |
| AMZN230616C00056000 | 2022-08-01 12:47PM EDT | 2023-06-16 | 82.91 | 85.80 | 86.55 | 0.00 | - | - | 135 | 76.31% |
| AMZN230915C00056000 | 2022-07-08 3:44PM EDT | 2023-09-15 | 63.35 | 86.30 | 87.35 | 0.00 | - | - | 120 | 71.25% |
| AMZN240119C00056000 | 2022-07-27 9:36AM EDT | 2024-01-19 | 66.50 | 87.55 | 88.35 | 0.00 | - | - | 704 | 67.83% |
| AMZN240621C00056000 | 2022-07-29 12:48PM EDT | 2024-06-21 | 88.65 | 88.25 | 89.70 | +3.80 | +4.48% | 2 | 20 | 63.86% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00056000 | 2022-07-26 9:46AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 266 | 162.50% |
| AMZN220916P00056000 | 2022-07-29 3:58PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 424 | 92.19% |
| AMZN221021P00056000 | 2022-07-28 1:34PM EDT | 2022-10-21 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 7 | 75.78% |
| AMZN221118P00056000 | 2022-08-03 2:42PM EDT | 2022-11-18 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 4 | 495 | 70.31% |
| AMZN221216P00056000 | 2022-07-25 11:18AM EDT | 2022-12-16 | 0.27 | 0.10 | 0.12 | 0.00 | - | - | 938 | 65.23% |
| AMZN230120P00056000 | 2022-07-28 11:16AM EDT | 2023-01-20 | 0.34 | 0.15 | 0.16 | 0.00 | - | - | 1,082 | 60.64% |
| AMZN230317P00056000 | 2022-07-28 10:56AM EDT | 2023-03-17 | 0.59 | 0.30 | 0.33 | 0.00 | - | - | 679 | 58.06% |
| AMZN230616P00056000 | 2022-07-22 2:51PM EDT | 2023-06-16 | 1.00 | 0.55 | 0.59 | 0.00 | - | - | 1,126 | 53.93% |
| AMZN230915P00056000 | 2022-07-20 9:31AM EDT | 2023-09-15 | 1.30 | 0.67 | 0.85 | 0.00 | - | - | 160 | 50.05% |
| AMZN240119P00056000 | 2022-07-29 10:44AM EDT | 2024-01-19 | 1.10 | 1.00 | 1.17 | 0.00 | - | - | 327 | 47.66% |
| AMZN240621P00056000 | 2022-07-29 3:32PM EDT | 2024-06-21 | 1.45 | 1.42 | 1.60 | 0.00 | - | - | 7 | 44.97% |
© 2022 Yahoo. All rights reserved.
