Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:94.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00094000 | 2022-08-15 2:42PM EDT | 2022-08-19 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| AMZN220916C00094000 | 2022-08-02 11:41AM EDT | 2022-09-16 | 42.90 | 0.00 | 0.00 | 0.00 | - | 62 | 126 | 0.00% |
| AMZN221021C00094000 | 2022-08-08 10:19AM EDT | 2022-10-21 | 49.40 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| AMZN221118C00094000 | 2022-08-12 2:09PM EDT | 2022-11-18 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN221216C00094000 | 2022-07-19 2:12PM EDT | 2022-12-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AMZN230120C00094000 | 2022-07-29 9:31AM EDT | 2023-01-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,342 | 0.00% |
| AMZN230317C00094000 | 2022-07-11 1:59PM EDT | 2023-03-17 | 27.85 | 51.30 | 53.85 | 0.00 | - | 6 | 1,170 | 56.78% |
| AMZN230616C00094000 | 2022-08-08 11:20AM EDT | 2023-06-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 922 | 0.00% |
| AMZN230915C00094000 | 2022-06-29 10:15AM EDT | 2023-09-15 | 29.81 | 50.25 | 51.20 | 0.00 | - | 2 | 4 | 36.73% |
| AMZN240119C00094000 | 2022-08-12 11:49AM EDT | 2024-01-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,152 | 0.00% |
| AMZN240621C00094000 | 2022-08-05 1:30PM EDT | 2024-06-21 | 60.65 | 0.00 | 0.00 | 0.00 | - | 83 | 258 | 0.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00094000 | 2022-08-17 3:28PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,372 | 50.00% |
| AMZN220916P00094000 | 2022-08-16 9:36AM EDT | 2022-09-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 3,142 | 25.00% |
| AMZN221021P00094000 | 2022-08-17 11:11AM EDT | 2022-10-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,908 | 25.00% |
| AMZN221118P00094000 | 2022-08-15 1:26PM EDT | 2022-11-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 955 | 12.50% |
| AMZN221216P00094000 | 2022-08-17 10:37AM EDT | 2022-12-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 427 | 12.50% |
| AMZN230120P00094000 | 2022-08-17 2:54PM EDT | 2023-01-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 2,623 | 12.50% |
| AMZN230317P00094000 | 2022-08-16 2:03PM EDT | 2023-03-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 108 | 501 | 12.50% |
| AMZN230616P00094000 | 2022-08-08 12:03PM EDT | 2023-06-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 574 | 12.50% |
| AMZN230915P00094000 | 2022-07-28 10:52AM EDT | 2023-09-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 6.25% |
| AMZN240119P00094000 | 2022-08-16 10:34AM EDT | 2024-01-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,014 | 6.25% |
| AMZN240621P00094000 | 2022-07-29 9:50AM EDT | 2024-06-21 | 7.06 | 0.00 | 0.00 | 0.00 | - | 20 | 540 | 6.25% |
© 2022 Yahoo. All rights reserved.
