Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:1950.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C01950000 | 2022-05-25 10:50AM EDT | 2022-05-27 | 191.00 | 178.25 | 184.90 | +53.25 | +38.66% | 8 | 37 | 88.74% |
| AMZN220617C01950000 | 2022-05-25 10:20AM EDT | 2022-06-17 | 220.80 | 225.45 | 230.95 | +34.20 | +18.33% | 1 | 12 | 60.77% |
| AMZN220715C01950000 | 2022-05-24 9:30AM EDT | 2022-07-15 | 227.70 | 261.25 | 264.90 | 0.00 | - | 6 | 6 | 54.03% |
| AMZN230120C01950000 | 2022-05-20 10:44AM EDT | 2023-01-20 | 440.61 | 390.65 | 398.50 | 0.00 | - | 2 | 396 | 46.81% |
| AMZN230915C01950000 | 2022-05-03 3:37PM EDT | 2023-09-15 | 758.62 | 489.30 | 505.05 | 0.00 | - | 2 | 1 | 45.17% |
| AMZN240621C01950000 | 2022-05-18 11:20AM EDT | 2024-06-21 | 540.00 | 581.00 | 597.00 | 0.00 | - | 2 | 14 | 44.17% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P01950000 | 2022-05-25 12:21PM EDT | 2022-05-27 | 4.50 | 4.40 | 4.95 | -5.60 | -55.45% | 654 | 425 | 66.32% |
| AMZN220617P01950000 | 2022-05-25 12:08PM EDT | 2022-06-17 | 50.35 | 51.60 | 53.10 | -15.25 | -23.25% | 75 | 388 | 56.80% |
| AMZN220715P01950000 | 2022-05-25 12:02PM EDT | 2022-07-15 | 80.12 | 81.45 | 83.05 | -12.78 | -13.76% | 16 | 18 | 50.00% |
| AMZN221118P01950000 | 2022-05-20 1:43PM EDT | 2022-11-18 | 196.55 | 171.70 | 177.30 | 0.00 | - | 5 | 25 | 44.81% |
| AMZN230120P01950000 | 2022-05-25 9:42AM EDT | 2023-01-20 | 198.60 | 190.20 | 194.45 | -3.03 | -1.50% | 1 | 346 | 41.24% |
| AMZN230915P01950000 | 2022-05-10 11:47AM EDT | 2023-09-15 | 265.42 | 250.75 | 262.15 | 0.00 | - | 1 | 13 | 36.86% |
| AMZN240621P01950000 | 2022-05-20 9:46AM EDT | 2024-06-21 | 305.00 | 295.95 | 311.95 | 0.00 | - | 2 | 61 | 33.74% |
© 2022 Yahoo. All rights reserved.
