Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:71.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00071000 | 2022-06-15 9:39AM EDT | 2022-08-19 | 34.11 | 40.35 | 43.85 | 0.00 | - | 8 | 6 | 0.00% |
| AMZN220916C00071000 | 2022-08-02 9:54AM EDT | 2022-09-16 | 65.25 | 66.55 | 66.85 | 0.00 | - | 10 | 50 | 108.69% |
| AMZN221021C00071000 | 2022-08-02 9:56AM EDT | 2022-10-21 | 65.25 | 66.75 | 67.15 | 0.00 | - | - | 5 | 85.84% |
| AMZN221216C00071000 | 2022-07-21 1:58PM EDT | 2022-12-16 | 53.99 | 67.45 | 67.90 | 0.00 | - | - | 1 | 75.64% |
| AMZN230120C00071000 | 2022-06-21 10:32AM EDT | 2023-01-20 | 43.35 | 55.45 | 56.20 | 0.00 | - | 1 | 743 | 0.00% |
| AMZN230317C00071000 | 2022-08-01 12:50PM EDT | 2023-03-17 | 68.00 | 68.65 | 69.35 | 0.00 | - | 1 | 100 | 68.91% |
| AMZN230616C00071000 | 2022-08-09 10:07AM EDT | 2023-06-16 | 69.35 | 69.90 | 70.50 | -2.90 | -4.01% | 2 | 934 | 64.73% |
| AMZN230915C00071000 | 2022-08-05 1:45PM EDT | 2023-09-15 | 74.55 | 70.85 | 71.80 | 0.00 | - | 2 | 580 | 61.94% |
| AMZN240119C00071000 | 2022-08-08 10:34AM EDT | 2024-01-19 | 77.40 | 72.25 | 73.30 | 0.00 | - | 2 | 811 | 59.23% |
| AMZN240621C00071000 | 2022-08-03 10:29AM EDT | 2024-06-21 | 74.70 | 73.90 | 75.20 | 0.00 | - | 2 | 137 | 57.34% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00071000 | 2022-07-28 3:52PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 50.00% |
| AMZN220916P00071000 | 2022-07-29 12:04PM EDT | 2022-09-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 639 | 72.66% |
| AMZN221021P00071000 | 2022-08-08 11:12AM EDT | 2022-10-21 | 0.07 | 0.08 | 0.09 | 0.00 | - | 100 | 667 | 62.11% |
| AMZN221118P00071000 | 2022-08-05 1:39PM EDT | 2022-11-18 | 0.21 | 0.23 | 0.24 | 0.00 | - | 28 | 1,612 | 60.94% |
| AMZN221216P00071000 | 2022-07-26 12:06PM EDT | 2022-12-16 | 1.05 | 0.32 | 0.34 | 0.00 | - | 27 | 77 | 56.93% |
| AMZN230120P00071000 | 2022-07-28 9:48AM EDT | 2023-01-20 | 1.09 | 0.45 | 0.47 | 0.00 | - | 1 | 759 | 53.47% |
| AMZN230317P00071000 | 2022-07-26 9:44AM EDT | 2023-03-17 | 1.71 | 0.79 | 0.81 | 0.00 | - | 10 | 641 | 51.32% |
| AMZN230616P00071000 | 2022-07-28 12:52PM EDT | 2023-06-16 | 2.01 | 1.29 | 1.33 | 0.00 | - | 49 | 787 | 48.23% |
| AMZN230915P00071000 | 2022-07-11 3:33PM EDT | 2023-09-15 | 3.55 | 1.62 | 1.81 | 0.00 | - | 61 | 1,279 | 45.72% |
| AMZN240119P00071000 | 2022-07-15 10:34AM EDT | 2024-01-19 | 4.10 | 2.27 | 2.39 | 0.00 | - | 23 | 733 | 42.93% |
| AMZN240621P00071000 | 2022-07-27 12:46PM EDT | 2024-06-21 | 4.43 | 3.00 | 3.20 | 0.00 | - | 40 | 492 | 41.08% |
© 2022 Yahoo. All rights reserved.
