Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2050.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02050000 | 2022-05-27 3:41PM EDT | 2022-06-03 | 236.91 | 254.05 | 260.40 | +26.91 | +12.81% | 72 | 129 | 58.64% |
| AMZN220610C02050000 | 2022-05-27 3:25PM EDT | 2022-06-10 | 255.10 | 264.75 | 270.80 | +53.10 | +26.29% | 3 | 14 | 55.01% |
| AMZN220624C02050000 | 2022-05-26 2:07PM EDT | 2022-06-24 | 242.21 | 282.15 | 290.70 | 0.00 | - | 1 | 5 | 50.83% |
| AMZN230120C02050000 | 2022-05-27 10:48AM EDT | 2023-01-20 | 434.00 | 445.40 | 453.60 | +21.07 | +5.10% | 1 | 568 | 44.72% |
| AMZN230915C02050000 | 2022-05-20 2:39PM EDT | 2023-09-15 | 438.66 | 551.15 | 568.25 | 0.00 | - | 10 | 10 | 43.90% |
| AMZN240119C02050000 | 2022-05-26 11:46AM EDT | 2024-01-19 | 545.77 | 597.50 | 616.00 | 0.00 | - | 1 | 48 | 43.58% |
| AMZN240621C02050000 | 2022-05-26 1:36PM EDT | 2024-06-21 | 620.00 | 649.50 | 668.50 | 0.00 | - | 1 | 26 | 43.37% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02050000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 3.50 | 3.35 | 3.65 | -9.33 | -72.72% | 446 | 291 | 56.15% |
| AMZN220610P02050000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 13.70 | 13.05 | 14.25 | -13.58 | -49.78% | 92 | 71 | 53.62% |
| AMZN220624P02050000 | 2022-05-27 10:24AM EDT | 2022-06-24 | 35.50 | 30.50 | 32.65 | -13.69 | -27.83% | 5 | 26 | 50.32% |
| AMZN220701P02050000 | 2022-05-27 11:15AM EDT | 2022-07-01 | 48.75 | 38.55 | 40.80 | -9.85 | -16.81% | 2 | 18 | 49.14% |
| AMZN230120P02050000 | 2022-05-27 12:09PM EDT | 2023-01-20 | 175.50 | 164.25 | 167.85 | -22.80 | -11.50% | 10 | 686 | 39.68% |
| AMZN230915P02050000 | 2022-05-24 9:35AM EDT | 2023-09-15 | 335.37 | 231.55 | 241.35 | 0.00 | - | 5 | 27 | 35.99% |
| AMZN240119P02050000 | 2022-05-27 1:47PM EDT | 2024-01-19 | 274.43 | 257.05 | 263.90 | -7.47 | -2.65% | 5 | 376 | 34.16% |
| AMZN240621P02050000 | 2022-05-26 1:57PM EDT | 2024-06-21 | 307.33 | 276.50 | 296.00 | 0.00 | - | 2 | 8 | 33.21% |
© 2022 Yahoo. All rights reserved.
