Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02150000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 160.35 | 160.35 | 166.40 | +57.50 | +55.91% | 133 | 1,051 | 50.59% |
| AMZN220610C02150000 | 2022-05-27 3:15PM EDT | 2022-06-10 | 167.41 | 180.20 | 184.70 | +35.89 | +27.29% | 149 | 459 | 50.55% |
| AMZN220624C02150000 | 2022-05-27 11:45AM EDT | 2022-06-24 | 180.72 | 203.75 | 211.95 | +15.72 | +9.53% | 2 | 8 | 48.97% |
| AMZN220701C02150000 | 2022-05-26 12:30PM EDT | 2022-07-01 | 188.19 | 213.40 | 221.20 | 0.00 | - | 15 | 39 | 47.59% |
| AMZN220819C02150000 | 2022-05-27 3:19PM EDT | 2022-08-19 | 273.65 | 282.40 | 288.65 | +35.40 | +14.86% | 1 | 92 | 47.78% |
| AMZN230120C02150000 | 2022-05-27 3:20PM EDT | 2023-01-20 | 377.00 | 383.55 | 391.45 | +38.00 | +11.21% | 2 | 502 | 43.31% |
| AMZN230915C02150000 | 2022-05-26 11:49AM EDT | 2023-09-15 | 438.10 | 494.90 | 510.90 | 0.00 | - | 3 | 10 | 42.83% |
| AMZN240119C02150000 | 2022-05-26 12:18PM EDT | 2024-01-19 | 505.35 | 541.50 | 560.00 | 0.00 | - | 2 | 112 | 42.58% |
| AMZN240621C02150000 | 2022-05-27 1:19PM EDT | 2024-06-21 | 578.46 | 595.50 | 614.00 | +8.97 | +1.58% | 1 | 26 | 42.43% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02150000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 9.44 | 8.90 | 9.85 | -22.65 | -70.58% | 921 | 409 | 45.58% |
| AMZN220610P02150000 | 2022-05-27 3:56PM EDT | 2022-06-10 | 29.49 | 27.40 | 29.30 | -28.01 | -48.71% | 45 | 333 | 48.72% |
| AMZN220624P02150000 | 2022-05-27 3:54PM EDT | 2022-06-24 | 55.00 | 51.65 | 54.20 | -21.55 | -28.15% | 16 | 96 | 46.73% |
| AMZN220701P02150000 | 2022-05-25 3:43PM EDT | 2022-07-01 | 68.00 | 60.50 | 64.30 | -63.40 | -48.25% | 1 | 33 | 45.98% |
| AMZN220819P02150000 | 2022-05-27 1:23PM EDT | 2022-08-19 | 137.90 | 123.45 | 125.95 | -23.63 | -14.63% | 4 | 197 | 45.37% |
| AMZN230120P02150000 | 2022-05-26 12:04PM EDT | 2023-01-20 | 235.00 | 201.30 | 205.15 | 0.00 | - | 56 | 884 | 38.50% |
| AMZN230915P02150000 | 2022-05-25 3:15PM EDT | 2023-09-15 | 334.00 | 270.05 | 282.30 | 0.00 | - | 5 | 57 | 35.11% |
| AMZN240119P02150000 | 2022-05-27 11:11AM EDT | 2024-01-19 | 316.00 | 297.80 | 305.95 | -10.35 | -3.17% | 5 | 241 | 33.38% |
| AMZN240621P02150000 | 2022-05-27 10:42AM EDT | 2024-06-21 | 338.88 | 319.50 | 339.00 | -62.12 | -15.49% | 1 | 40 | 32.47% |
© 2022 Yahoo. All rights reserved.
