Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:89.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00089000 | 2022-08-01 10:55AM EDT | 2022-08-19 | 49.87 | 48.30 | 48.55 | 0.00 | - | 20 | 68 | 121.48% |
| AMZN220916C00089000 | 2022-08-08 11:39AM EDT | 2022-09-16 | 52.00 | 48.45 | 48.80 | 0.00 | - | 1 | 179 | 73.34% |
| AMZN221021C00089000 | 2022-07-25 10:52AM EDT | 2022-10-21 | 34.95 | 49.10 | 49.40 | 0.00 | - | 1 | 119 | 65.14% |
| AMZN221118C00089000 | 2022-07-29 11:02AM EDT | 2022-11-18 | 48.70 | 49.55 | 50.20 | 0.00 | - | 1 | 21 | 62.60% |
| AMZN221216C00089000 | 2022-08-03 12:10PM EDT | 2022-12-16 | 52.20 | 50.05 | 50.60 | 0.00 | - | 2 | 5 | 59.30% |
| AMZN230120C00089000 | 2022-08-02 11:10AM EDT | 2023-01-20 | 49.50 | 50.80 | 51.20 | 0.00 | - | 23 | 1,566 | 57.25% |
| AMZN230317C00089000 | 2022-07-08 10:47AM EDT | 2023-03-17 | 33.75 | 55.40 | 56.05 | 0.00 | - | 1 | 342 | 71.35% |
| AMZN230616C00089000 | 2022-08-05 3:50PM EDT | 2023-06-16 | 57.40 | 53.90 | 54.50 | 0.00 | - | 64 | 585 | 54.63% |
| AMZN230915C00089000 | 2022-06-06 12:05AM EDT | 2023-09-15 | 76.22 | 31.90 | 33.35 | 0.00 | - | - | 20 | 0.00% |
| AMZN240119C00089000 | 2022-08-09 9:51AM EDT | 2024-01-19 | 58.30 | 57.70 | 58.45 | -1.25 | -2.10% | 2 | 996 | 52.16% |
| AMZN240621C00089000 | 2022-08-08 2:10PM EDT | 2024-06-21 | 62.15 | 60.05 | 60.90 | 0.00 | - | 2 | 65 | 51.11% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00089000 | 2022-08-09 10:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,238 | 81.25% |
| AMZN220916P00089000 | 2022-08-09 9:43AM EDT | 2022-09-16 | 0.09 | 0.09 | 0.10 | 0.00 | - | 4 | 2,246 | 59.38% |
| AMZN221021P00089000 | 2022-08-04 1:59PM EDT | 2022-10-21 | 0.32 | 0.34 | 0.35 | 0.00 | - | 13 | 776 | 52.59% |
| AMZN221118P00089000 | 2022-08-08 11:32AM EDT | 2022-11-18 | 0.64 | 0.75 | 0.76 | 0.00 | - | 1 | 1,253 | 52.20% |
| AMZN221216P00089000 | 2022-08-08 3:52PM EDT | 2022-12-16 | 0.91 | 0.99 | 1.02 | 0.00 | - | 138 | 2,769 | 49.46% |
| AMZN230120P00089000 | 2022-08-02 9:56AM EDT | 2023-01-20 | 1.45 | 1.30 | 1.33 | 0.00 | - | 2 | 3,710 | 46.80% |
| AMZN230317P00089000 | 2022-08-05 3:53PM EDT | 2023-03-17 | 1.87 | 2.04 | 2.07 | 0.00 | - | 9 | 324 | 45.51% |
| AMZN230616P00089000 | 2022-08-09 9:48AM EDT | 2023-06-16 | 3.00 | 3.00 | 3.10 | +0.50 | +20.00% | 20 | 535 | 43.29% |
| AMZN230915P00089000 | 2022-07-18 1:22PM EDT | 2023-09-15 | 6.65 | 3.70 | 3.95 | 0.00 | - | 7 | 370 | 41.31% |
| AMZN240119P00089000 | 2022-08-05 2:42PM EDT | 2024-01-19 | 4.70 | 4.80 | 5.00 | 0.00 | - | 5 | 1,764 | 39.26% |
| AMZN240621P00089000 | 2022-06-14 1:56PM EDT | 2024-06-21 | 12.05 | 10.20 | 10.75 | 0.00 | - | - | 1 | 47.97% |
© 2022 Yahoo. All rights reserved.
