Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00072000 | 2022-08-03 9:45AM EDT | 2022-08-19 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916C00072000 | 2022-08-03 9:45AM EDT | 2022-09-16 | 65.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C00072000 | 2022-08-16 9:58AM EDT | 2022-10-21 | 71.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN221118C00072000 | 2022-06-30 10:59AM EDT | 2022-11-18 | 35.60 | 61.30 | 66.20 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C00072000 | 2022-07-21 11:39AM EDT | 2023-01-20 | 53.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230317C00072000 | 2022-06-16 3:56PM EDT | 2023-03-17 | 37.05 | 42.20 | 49.40 | 0.00 | - | 11 | 31 | 0.00% |
| AMZN230616C00072000 | 2022-08-08 2:44PM EDT | 2023-06-16 | 70.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C00072000 | 2022-08-08 10:17AM EDT | 2023-09-15 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119C00072000 | 2022-08-05 1:46PM EDT | 2024-01-19 | 75.25 | 74.80 | 76.90 | 0.00 | - | 78 | 679 | 57.15% |
| AMZN240621C00072000 | 2022-08-18 3:37PM EDT | 2024-06-21 | 78.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00072000 | 2022-08-01 11:19AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMZN220916P00072000 | 2022-08-16 11:22AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN221021P00072000 | 2022-08-08 10:15AM EDT | 2022-10-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| AMZN221118P00072000 | 2022-08-12 10:12AM EDT | 2022-11-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN221216P00072000 | 2022-08-10 1:00PM EDT | 2022-12-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN230120P00072000 | 2022-08-15 10:09AM EDT | 2023-01-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN230317P00072000 | 2022-08-03 11:15AM EDT | 2023-03-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN230616P00072000 | 2022-08-10 10:59AM EDT | 2023-06-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AMZN230915P00072000 | 2022-08-05 9:31AM EDT | 2023-09-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240119P00072000 | 2022-08-16 2:48PM EDT | 2024-01-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMZN240621P00072000 | 2022-08-18 12:49PM EDT | 2024-06-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
