Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C01900000 | 2022-05-27 2:55PM EDT | 2022-06-03 | 379.94 | 401.60 | 408.10 | +28.14 | +8.00% | 12 | 22 | 70.74% |
| AMZN220610C01900000 | 2022-05-27 3:07PM EDT | 2022-06-10 | 393.05 | 405.50 | 411.85 | +66.05 | +20.20% | 1 | 14 | 61.16% |
| AMZN220617C01900000 | 2022-05-27 11:53AM EDT | 2022-06-17 | 383.12 | 411.65 | 417.20 | +42.57 | +12.50% | 96 | 504 | 58.53% |
| AMZN220715C01900000 | 2022-05-27 3:01PM EDT | 2022-07-15 | 415.00 | 431.65 | 437.30 | +25.00 | +6.41% | 2 | 21 | 51.45% |
| AMZN220819C01900000 | 2022-05-27 9:46AM EDT | 2022-08-19 | 451.85 | 466.00 | 472.95 | +108.85 | +31.73% | 1 | 7 | 52.28% |
| AMZN220916C01900000 | 2022-05-27 12:05PM EDT | 2022-09-16 | 461.15 | 482.35 | 489.60 | +17.46 | +3.94% | 260 | 1,837 | 50.97% |
| AMZN221021C01900000 | 2022-05-16 9:55AM EDT | 2022-10-21 | 476.41 | 500.80 | 510.70 | 0.00 | - | 2 | 3 | 49.45% |
| AMZN221118C01900000 | 2022-05-24 10:23AM EDT | 2022-11-18 | 335.20 | 518.50 | 531.30 | 0.00 | - | 2 | 5 | 49.61% |
| AMZN221216C01900000 | 2022-05-16 11:35AM EDT | 2022-12-16 | 371.25 | 530.10 | 544.65 | 0.00 | - | 1 | 1 | 48.59% |
| AMZN230120C01900000 | 2022-05-27 12:35PM EDT | 2023-01-20 | 517.20 | 547.00 | 555.75 | +72.20 | +16.22% | 1 | 613 | 46.79% |
| AMZN230317C01900000 | 2022-05-09 2:55PM EDT | 2023-03-17 | 511.65 | 572.30 | 587.00 | 0.00 | - | 1 | 75 | 46.88% |
| AMZN230616C01900000 | 2022-05-26 10:56AM EDT | 2023-06-16 | 557.32 | 610.55 | 627.70 | 0.00 | - | 2 | 46 | 46.30% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 2023-09-15 | 751.00 | 644.15 | 662.00 | 0.00 | - | 1 | 3 | 45.64% |
| AMZN240119C01900000 | 2022-05-19 11:49AM EDT | 2024-01-19 | 620.76 | 688.00 | 706.00 | 0.00 | - | 12 | 58 | 45.12% |
| AMZN240621C01900000 | 2022-05-24 11:51AM EDT | 2024-06-21 | 582.31 | 737.00 | 756.00 | 0.00 | - | 2 | 31 | 44.84% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P01900000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 1.15 | 1.10 | 1.22 | -2.60 | -69.33% | 1,274 | 1,848 | 65.50% |
| AMZN220610P01900000 | 2022-05-27 3:58PM EDT | 2022-06-10 | 4.50 | 4.00 | 5.00 | -6.50 | -59.09% | 205 | 177 | 58.22% |
| AMZN220617P01900000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 10.25 | 9.30 | 10.40 | -9.62 | -48.41% | 334 | 1,116 | 56.37% |
| AMZN220624P01900000 | 2022-05-27 3:30PM EDT | 2022-06-24 | 14.06 | 13.15 | 14.80 | -11.40 | -44.78% | 35 | 23 | 53.33% |
| AMZN220701P01900000 | 2022-05-27 3:41PM EDT | 2022-07-01 | 20.20 | 18.10 | 20.15 | -9.80 | -32.67% | 16 | 78 | 52.04% |
| AMZN220715P01900000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 28.56 | 27.45 | 28.65 | -15.04 | -34.50% | 66 | 358 | 49.84% |
| AMZN220819P01900000 | 2022-05-27 3:52PM EDT | 2022-08-19 | 61.90 | 58.25 | 60.25 | -18.60 | -23.11% | 22 | 627 | 50.14% |
| AMZN220916P01900000 | 2022-05-27 3:57PM EDT | 2022-09-16 | 73.06 | 71.15 | 73.50 | -17.34 | -19.18% | 5 | 327 | 47.30% |
| AMZN221021P01900000 | 2022-05-27 2:46PM EDT | 2022-10-21 | 93.00 | 86.35 | 89.50 | -16.48 | -15.05% | 13 | 151 | 45.19% |
| AMZN221118P01900000 | 2022-05-27 2:33PM EDT | 2022-11-18 | 112.00 | 101.30 | 105.60 | -15.30 | -12.02% | 18 | 52 | 44.88% |
| AMZN230120P01900000 | 2022-05-27 2:51PM EDT | 2023-01-20 | 126.81 | 117.90 | 121.20 | -15.22 | -10.72% | 12 | 776 | 41.29% |
| AMZN230317P01900000 | 2022-05-26 1:34PM EDT | 2023-03-17 | 156.95 | 135.80 | 142.40 | 0.00 | - | 142 | 366 | 40.50% |
| AMZN230616P01900000 | 2022-05-26 1:45PM EDT | 2023-06-16 | 181.10 | 161.85 | 166.80 | 0.00 | - | 41 | 248 | 38.69% |
| AMZN230915P01900000 | 2022-05-23 3:58PM EDT | 2023-09-15 | 222.55 | 176.50 | 187.60 | 0.00 | - | 1 | 18 | 37.29% |
| AMZN240119P01900000 | 2022-05-26 1:28PM EDT | 2024-01-19 | 224.45 | 200.75 | 208.25 | 0.00 | - | 5 | 564 | 35.33% |
| AMZN240621P01900000 | 2022-05-27 9:39AM EDT | 2024-06-21 | 238.00 | 219.00 | 238.50 | -48.82 | -17.02% | 1 | 66 | 34.34% |
© 2022 Yahoo. All rights reserved.
