Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02200000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 120.00 | 118.05 | 122.80 | +48.75 | +68.42% | 1,414 | 3,112 | 49.68% |
| AMZN220610C02200000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 144.00 | 142.30 | 146.80 | +44.60 | +44.87% | 724 | 855 | 50.57% |
| AMZN220617C02200000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 160.98 | 160.10 | 164.20 | +38.98 | +31.95% | 221 | 6,950 | 49.87% |
| AMZN220624C02200000 | 2022-05-27 3:56PM EDT | 2022-06-24 | 169.10 | 168.80 | 176.45 | +40.50 | +31.49% | 37 | 62 | 48.30% |
| AMZN220701C02200000 | 2022-05-27 3:21PM EDT | 2022-07-01 | 173.82 | 179.10 | 187.55 | +32.00 | +22.56% | 6 | 31 | 47.33% |
| AMZN220715C02200000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 201.00 | 198.75 | 203.40 | +38.20 | +23.46% | 44 | 1,667 | 44.94% |
| AMZN220819C02200000 | 2022-05-27 2:53PM EDT | 2022-08-19 | 238.00 | 250.95 | 257.00 | +29.78 | +14.30% | 8 | 203 | 47.11% |
| AMZN220916C02200000 | 2022-05-27 3:37PM EDT | 2022-09-16 | 262.93 | 272.95 | 279.25 | +26.19 | +11.06% | 4 | 99 | 45.35% |
| AMZN221021C02200000 | 2022-05-27 3:56PM EDT | 2022-10-21 | 295.90 | 296.55 | 304.40 | +41.35 | +16.24% | 9 | 262 | 44.07% |
| AMZN221118C02200000 | 2022-05-27 1:35PM EDT | 2022-11-18 | 299.05 | 320.45 | 330.25 | +6.05 | +2.06% | 29 | 411 | 44.64% |
| AMZN221216C02200000 | 2022-05-27 3:56PM EDT | 2022-12-16 | 341.00 | 333.90 | 347.40 | +41.70 | +13.93% | 9 | 61 | 44.05% |
| AMZN230120C02200000 | 2022-05-27 3:46PM EDT | 2023-01-20 | 350.50 | 354.45 | 360.70 | +39.00 | +12.52% | 51 | 903 | 42.55% |
| AMZN230317C02200000 | 2022-05-27 3:07PM EDT | 2023-03-17 | 379.95 | 384.70 | 398.30 | +35.96 | +10.45% | 30 | 372 | 43.06% |
| AMZN230616C02200000 | 2022-05-27 3:09PM EDT | 2023-06-16 | 426.00 | 428.95 | 445.00 | +31.00 | +7.85% | 3 | 189 | 42.82% |
| AMZN230915C02200000 | 2022-05-26 1:58PM EDT | 2023-09-15 | 442.61 | 466.95 | 483.85 | 0.00 | - | 2 | 48 | 42.41% |
| AMZN240119C02200000 | 2022-05-27 3:01PM EDT | 2024-01-19 | 521.00 | 515.00 | 533.50 | +35.34 | +7.28% | 93 | 216 | 42.17% |
| AMZN240621C02200000 | 2022-05-27 12:50PM EDT | 2024-06-21 | 550.00 | 569.50 | 588.00 | +18.29 | +3.44% | 21 | 62 | 42.04% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02200000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 17.15 | 16.05 | 17.35 | -31.35 | -64.64% | 2,368 | 755 | 46.81% |
| AMZN220610P02200000 | 2022-05-27 3:57PM EDT | 2022-06-10 | 41.50 | 39.80 | 41.50 | -34.39 | -45.32% | 108 | 627 | 49.00% |
| AMZN220617P02200000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 58.58 | 57.30 | 58.30 | -30.42 | -34.18% | 158 | 6,228 | 48.35% |
| AMZN220624P02200000 | 2022-05-27 3:59PM EDT | 2022-06-24 | 68.50 | 66.10 | 69.20 | -36.50 | -34.76% | 35 | 71 | 46.42% |
| AMZN220701P02200000 | 2022-05-27 2:38PM EDT | 2022-07-01 | 87.83 | 75.90 | 79.80 | -20.17 | -18.68% | 27 | 18 | 45.48% |
| AMZN220715P02200000 | 2022-05-27 3:52PM EDT | 2022-07-15 | 99.83 | 93.15 | 95.15 | -32.40 | -24.50% | 84 | 1,889 | 43.24% |
| AMZN220819P02200000 | 2022-05-27 3:34PM EDT | 2022-08-19 | 150.05 | 141.80 | 144.35 | -23.25 | -13.42% | 12 | 198 | 44.79% |
| AMZN220916P02200000 | 2022-05-27 3:43PM EDT | 2022-09-16 | 167.05 | 159.75 | 162.90 | -19.64 | -10.52% | 3 | 782 | 42.58% |
| AMZN221021P02200000 | 2022-05-27 2:57PM EDT | 2022-10-21 | 190.30 | 179.15 | 183.65 | -26.45 | -12.20% | 9 | 183 | 40.88% |
| AMZN221118P02200000 | 2022-05-27 12:04PM EDT | 2022-11-18 | 213.00 | 199.50 | 205.20 | -20.25 | -8.68% | 2 | 109 | 41.00% |
| AMZN221216P02200000 | 2022-05-27 1:53PM EDT | 2022-12-16 | 228.58 | 209.35 | 216.65 | -21.19 | -8.48% | 11 | 24 | 39.81% |
| AMZN230120P02200000 | 2022-05-27 3:22PM EDT | 2023-01-20 | 229.00 | 221.95 | 225.85 | -32.75 | -12.51% | 25 | 1,902 | 38.06% |
| AMZN230317P02200000 | 2022-05-27 10:28AM EDT | 2023-03-17 | 254.99 | 243.30 | 250.95 | -18.04 | -6.61% | 2 | 542 | 37.42% |
| AMZN230616P02200000 | 2022-05-26 10:02AM EDT | 2023-06-16 | 319.35 | 271.15 | 280.05 | 0.00 | - | 1 | 469 | 35.93% |
| AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2023-09-15 | 307.50 | 292.10 | 304.30 | -19.50 | -5.96% | 5 | 30 | 34.73% |
| AMZN240119P02200000 | 2022-05-27 3:01PM EDT | 2024-01-19 | 336.20 | 320.30 | 328.40 | -13.65 | -3.90% | 84 | 556 | 33.03% |
| AMZN240621P02200000 | 2022-05-26 3:55PM EDT | 2024-06-21 | 381.71 | 343.00 | 361.50 | 0.00 | - | 6 | 233 | 32.12% |
© 2022 Yahoo. All rights reserved.
