Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00099000 | 2022-08-12 12:38PM EDT | 2022-08-19 | 42.38 | 44.05 | 45.75 | -0.57 | -1.33% | 7 | 334 | 160.94% |
| AMZN220826C00099000 | 2022-08-10 10:01AM EDT | 2022-08-26 | 42.75 | 44.25 | 45.00 | 0.00 | - | 18 | 23 | 86.33% |
| AMZN220916C00099000 | 2022-08-12 12:38PM EDT | 2022-09-16 | 42.70 | 43.05 | 45.50 | +1.33 | +3.21% | 5 | 217 | 83.01% |
| AMZN221021C00099000 | 2022-08-10 11:11AM EDT | 2022-10-21 | 44.80 | 43.05 | 47.15 | 0.00 | - | 1 | 435 | 51.73% |
| AMZN221118C00099000 | 2022-07-25 10:09AM EDT | 2022-11-18 | 27.95 | 45.35 | 46.65 | 0.00 | - | 1 | 78 | 54.54% |
| AMZN221216C00099000 | 2022-08-09 9:39AM EDT | 2022-12-16 | 41.20 | 46.30 | 47.15 | 0.00 | - | 1 | 34 | 53.78% |
| AMZN230120C00099000 | 2022-08-05 9:48AM EDT | 2023-01-20 | 45.10 | 47.15 | 48.70 | 0.00 | - | 5 | 1,621 | 54.61% |
| AMZN230317C00099000 | 2022-07-29 10:39AM EDT | 2023-03-17 | 43.59 | 48.30 | 49.65 | 0.00 | - | 1 | 1,067 | 51.72% |
| AMZN230616C00099000 | 2022-08-02 3:40PM EDT | 2023-06-16 | 43.75 | 50.85 | 51.65 | 0.00 | - | 1 | 884 | 51.11% |
| AMZN230915C00099000 | 2022-07-29 10:16AM EDT | 2023-09-15 | 47.11 | 52.95 | 53.55 | 0.00 | - | 2 | 1,021 | 50.38% |
| AMZN240119C00099000 | 2022-08-12 12:40PM EDT | 2024-01-19 | 53.55 | 54.35 | 56.20 | -1.20 | -2.19% | 1 | 1,929 | 50.59% |
| AMZN240621C00099000 | 2022-08-12 12:27PM EDT | 2024-06-21 | 57.10 | 58.20 | 59.05 | -0.10 | -0.17% | 7 | 347 | 49.95% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00099000 | 2022-08-12 3:03PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 10,293 | 96.88% |
| AMZN220826P00099000 | 2022-08-10 12:10PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 441 | 75.78% |
| AMZN220916P00099000 | 2022-08-11 10:54AM EDT | 2022-09-16 | 0.11 | 0.08 | 0.11 | 0.00 | - | 5 | 6,061 | 55.08% |
| AMZN221021P00099000 | 2022-08-12 2:33PM EDT | 2022-10-21 | 0.40 | 0.33 | 0.39 | -0.12 | -23.08% | 142 | 3,194 | 48.44% |
| AMZN221118P00099000 | 2022-08-12 12:58PM EDT | 2022-11-18 | 0.99 | 0.87 | 0.91 | 0.00 | - | 10 | 717 | 48.68% |
| AMZN221216P00099000 | 2022-08-11 3:49PM EDT | 2022-12-16 | 1.48 | 1.19 | 1.23 | 0.00 | - | 2 | 996 | 46.09% |
| AMZN230120P00099000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 1.63 | 1.55 | 1.64 | -0.05 | -2.98% | 14 | 6,139 | 43.91% |
| AMZN230317P00099000 | 2022-08-12 3:37PM EDT | 2023-03-17 | 2.55 | 2.40 | 2.55 | -0.39 | -13.27% | 1 | 2,069 | 42.95% |
| AMZN230616P00099000 | 2022-08-10 1:08PM EDT | 2023-06-16 | 3.90 | 3.55 | 4.00 | 0.00 | - | 3 | 2,531 | 41.85% |
| AMZN230915P00099000 | 2022-08-10 3:58PM EDT | 2023-09-15 | 4.80 | 4.65 | 4.85 | 0.00 | - | 420 | 989 | 39.45% |
| AMZN240119P00099000 | 2022-08-04 12:50PM EDT | 2024-01-19 | 6.45 | 5.20 | 6.10 | 0.00 | - | 2 | 2,954 | 37.64% |
| AMZN240621P00099000 | 2022-08-05 12:47PM EDT | 2024-06-21 | 7.96 | 7.40 | 8.90 | 0.00 | - | 3 | 408 | 39.03% |
© 2022 Yahoo. All rights reserved.
