Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:76.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00076000 | 2022-08-10 9:58AM EDT | 2022-08-19 | 65.40 | 64.40 | 64.65 | +26.59 | +68.51% | 58 | 57 | 0.00% |
| AMZN220916C00076000 | 2022-07-05 3:55PM EDT | 2022-09-16 | 38.70 | 63.80 | 64.15 | 0.00 | - | - | 16 | 0.00% |
| AMZN221118C00076000 | 2022-08-04 10:24AM EDT | 2022-11-18 | 65.45 | 65.10 | 65.60 | 0.00 | - | - | 21 | 0.00% |
| AMZN230120C00076000 | 2022-07-06 2:02PM EDT | 2023-01-20 | 41.58 | 65.25 | 65.80 | 0.00 | - | - | 1,388 | 0.00% |
| AMZN230317C00076000 | 2022-08-05 12:52PM EDT | 2023-03-17 | 67.85 | 66.65 | 67.30 | 0.00 | - | - | 25 | 50.61% |
| AMZN230616C00076000 | 2022-08-08 12:51PM EDT | 2023-06-16 | 67.75 | 68.05 | 68.80 | 0.00 | - | - | 421 | 53.38% |
| AMZN230915C00076000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 70.35 | 69.15 | 70.05 | 0.00 | - | - | 63 | 52.69% |
| AMZN240119C00076000 | 2022-07-20 10:42AM EDT | 2024-01-19 | 54.25 | 70.85 | 71.70 | 0.00 | - | - | 863 | 52.13% |
| AMZN240621C00076000 | 2022-07-15 10:21AM EDT | 2024-06-21 | 48.00 | 72.85 | 73.85 | 0.00 | - | - | 95 | 51.86% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00076000 | 2022-08-10 12:45PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 746 | 268.75% |
| AMZN220916P00076000 | 2022-08-01 2:58PM EDT | 2022-09-16 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 2,408 | 78.91% |
| AMZN221021P00076000 | 2022-08-10 10:16AM EDT | 2022-10-21 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 5 | 436 | 63.87% |
| AMZN221118P00076000 | 2022-08-08 10:46AM EDT | 2022-11-18 | 0.26 | 0.26 | 0.28 | 0.00 | - | - | 179 | 61.87% |
| AMZN221216P00076000 | 2022-08-03 3:46PM EDT | 2022-12-16 | 0.43 | 0.37 | 0.39 | 0.00 | - | 10 | 71 | 57.37% |
| AMZN230120P00076000 | 2022-07-29 12:27PM EDT | 2023-01-20 | 0.64 | 0.52 | 0.54 | 0.00 | - | - | 1,694 | 53.56% |
| AMZN230317P00076000 | 2022-08-08 12:51PM EDT | 2023-03-17 | 0.96 | 0.90 | 0.93 | 0.00 | - | - | 330 | 51.12% |
| AMZN230616P00076000 | 2022-08-09 1:28PM EDT | 2023-06-16 | 1.66 | 1.48 | 1.53 | 0.00 | - | 180 | 410 | 48.00% |
| AMZN230915P00076000 | 2022-07-18 2:15PM EDT | 2023-09-15 | 3.95 | 1.94 | 2.11 | 0.00 | - | - | 866 | 45.65% |
| AMZN240119P00076000 | 2022-08-03 12:42PM EDT | 2024-01-19 | 2.80 | 2.66 | 2.83 | 0.00 | - | 20 | 572 | 43.09% |
| AMZN240621P00076000 | 2022-07-06 3:43PM EDT | 2024-06-21 | 6.10 | 3.45 | 3.70 | 0.00 | - | - | 242 | 41.02% |
© 2022 Yahoo. All rights reserved.
