Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:63.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00063000 | 2022-07-05 3:55PM EDT | 2022-08-19 | 50.80 | 79.45 | 79.70 | 0.00 | - | - | 1 | 427.98% |
| AMZN220916C00063000 | 2022-07-18 2:44PM EDT | 2022-09-16 | 51.70 | 74.55 | 74.90 | 0.00 | - | - | 32 | 107.23% |
| AMZN221216C00063000 | 2022-07-13 3:09PM EDT | 2022-12-16 | 49.60 | 73.65 | 76.00 | 0.00 | - | 166 | 86 | 63.18% |
| AMZN230120C00063000 | 2022-08-01 3:10PM EDT | 2023-01-20 | 73.85 | 75.55 | 76.15 | 0.00 | - | 15 | 100 | 75.90% |
| AMZN230317C00063000 | 2022-06-21 12:04PM EDT | 2023-03-17 | 49.15 | 63.55 | 64.45 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230616C00063000 | 2022-08-08 1:42PM EDT | 2023-06-16 | 79.20 | 77.20 | 77.90 | 0.00 | - | 2 | 150 | 68.37% |
| AMZN230915C00063000 | 2022-08-09 10:48AM EDT | 2023-09-15 | 78.15 | 77.90 | 78.85 | -1.45 | -1.82% | 6 | 116 | 64.69% |
| AMZN240119C00063000 | 2022-08-08 10:21AM EDT | 2024-01-19 | 84.35 | 76.65 | 80.10 | 0.00 | - | 8 | 242 | 56.46% |
| AMZN240621C00063000 | 2022-08-04 12:36PM EDT | 2024-06-21 | 86.40 | 77.40 | 81.75 | 0.00 | - | 1 | 60 | 54.28% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00063000 | 2022-08-08 10:01AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 249 | 143.75% |
| AMZN220916P00063000 | 2022-07-29 11:07AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.02 | 0.00 | - | 660 | 357 | 79.69% |
| AMZN221021P00063000 | 2022-08-09 10:09AM EDT | 2022-10-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 100 | 257 | 67.58% |
| AMZN221118P00063000 | 2022-08-04 11:24AM EDT | 2022-11-18 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 569 | 65.63% |
| AMZN221216P00063000 | 2022-07-07 10:09AM EDT | 2022-12-16 | 0.91 | 0.16 | 0.20 | 0.00 | - | 4 | 127 | 60.55% |
| AMZN230120P00063000 | 2022-08-08 3:17PM EDT | 2023-01-20 | 0.27 | 0.27 | 0.29 | 0.00 | - | 3 | 1,389 | 57.32% |
| AMZN230317P00063000 | 2022-08-05 12:15PM EDT | 2023-03-17 | 0.48 | 0.50 | 0.52 | 0.00 | - | 3 | 534 | 54.74% |
| AMZN230616P00063000 | 2022-08-03 11:16AM EDT | 2023-06-16 | 0.84 | 0.86 | 0.90 | 0.00 | - | 8 | 1,326 | 51.07% |
| AMZN230915P00063000 | 2022-07-29 9:32AM EDT | 2023-09-15 | 1.19 | 1.09 | 1.24 | 0.00 | - | 4 | 852 | 48.34% |
| AMZN240119P00063000 | 2022-08-04 3:43PM EDT | 2024-01-19 | 1.50 | 1.55 | 1.67 | 0.00 | - | 1 | 1,870 | 45.19% |
| AMZN240621P00063000 | 2022-08-01 10:04AM EDT | 2024-06-21 | 2.06 | 2.12 | 2.28 | 0.00 | - | 10 | 415 | 43.01% |
© 2022 Yahoo. All rights reserved.
