Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:58.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00058000 | 2022-08-16 3:53PM EDT | 2022-08-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916C00058000 | 2022-08-09 9:38AM EDT | 2022-09-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118C00058000 | 2022-07-19 1:39PM EDT | 2022-11-18 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00058000 | 2022-07-21 10:24AM EDT | 2022-12-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C00058000 | 2022-08-04 12:52PM EDT | 2023-01-20 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C00058000 | 2022-08-08 12:22PM EDT | 2023-03-17 | 83.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616C00058000 | 2022-08-08 12:22PM EDT | 2023-06-16 | 84.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN230915C00058000 | 2022-08-12 3:31PM EDT | 2023-09-15 | 87.80 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| AMZN240119C00058000 | 2022-08-16 9:32AM EDT | 2024-01-19 | 90.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00058000 | 2022-08-15 9:32AM EDT | 2024-06-21 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00058000 | 2022-07-25 1:32PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| AMZN220916P00058000 | 2022-08-10 9:42AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN221021P00058000 | 2022-07-29 10:08AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN221118P00058000 | 2022-08-17 3:11PM EDT | 2022-11-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN221216P00058000 | 2022-08-16 1:12PM EDT | 2022-12-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230120P00058000 | 2022-08-10 9:30AM EDT | 2023-01-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN230317P00058000 | 2022-08-12 3:31PM EDT | 2023-03-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230616P00058000 | 2022-08-08 12:35PM EDT | 2023-06-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230915P00058000 | 2022-07-12 9:33AM EDT | 2023-09-15 | 1.77 | 0.26 | 2.88 | 0.00 | - | 2 | 203 | 57.76% |
| AMZN240119P00058000 | 2022-08-16 9:38AM EDT | 2024-01-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240621P00058000 | 2022-07-29 3:36PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
