Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02400000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.19 | 0.17 | 0.20 | -0.36 | -65.45% | 1,897 | 3,276 | 59.72% |
| AMZN220527C02400000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 4.05 | 3.90 | 4.15 | -2.10 | -34.15% | 1,399 | 1,421 | 45.60% |
| AMZN220603C02400000 | 2022-05-19 3:56PM EDT | 2022-06-03 | 12.00 | 11.50 | 12.70 | -3.75 | -23.81% | 2,589 | 2,210 | 45.37% |
| AMZN220610C02400000 | 2022-05-19 3:56PM EDT | 2022-06-10 | 22.75 | 22.00 | 23.55 | -3.93 | -14.73% | 81 | 144 | 46.24% |
| AMZN220617C02400000 | 2022-05-19 3:59PM EDT | 2022-06-17 | 32.20 | 31.10 | 32.75 | -4.80 | -12.97% | 566 | 3,384 | 45.83% |
| AMZN220624C02400000 | 2022-05-19 2:45PM EDT | 2022-06-24 | 45.82 | 35.70 | 40.70 | +3.18 | +7.46% | 33 | 59 | 45.11% |
| AMZN220701C02400000 | 2022-05-19 12:17PM EDT | 2022-07-01 | 58.89 | 41.80 | 50.00 | +5.69 | +10.70% | 3 | 12 | 45.28% |
| AMZN220715C02400000 | 2022-05-19 3:53PM EDT | 2022-07-15 | 58.00 | 55.90 | 57.95 | -3.15 | -5.15% | 144 | 739 | 42.23% |
| AMZN220819C02400000 | 2022-05-19 2:58PM EDT | 2022-08-19 | 107.89 | 94.65 | 97.95 | +7.65 | +7.63% | 6 | 259 | 43.75% |
| AMZN220916C02400000 | 2022-05-19 3:56PM EDT | 2022-09-16 | 114.00 | 112.30 | 115.55 | -3.07 | -2.62% | 10 | 535 | 42.17% |
| AMZN221021C02400000 | 2022-05-19 2:57PM EDT | 2022-10-21 | 149.50 | 133.15 | 138.05 | +13.90 | +10.25% | 6 | 282 | 41.35% |
| AMZN221118C02400000 | 2022-05-19 11:40AM EDT | 2022-11-18 | 181.26 | 154.30 | 161.05 | -3.74 | -2.02% | 2 | 110 | 41.98% |
| AMZN230120C02400000 | 2022-05-19 2:26PM EDT | 2023-01-20 | 197.50 | 184.80 | 188.65 | +10.93 | +5.86% | 19 | 730 | 40.23% |
| AMZN230317C02400000 | 2022-05-17 9:49AM EDT | 2023-03-17 | 269.25 | 213.30 | 221.80 | 0.00 | - | 10 | 113 | 40.61% |
| AMZN230616C02400000 | 2022-05-19 10:18AM EDT | 2023-06-16 | 284.65 | 253.45 | 265.55 | +19.65 | +7.42% | 3 | 125 | 40.55% |
| AMZN230915C02400000 | 2022-05-19 2:09PM EDT | 2023-09-15 | 308.67 | 288.65 | 304.40 | -33.53 | -9.80% | 2 | 5 | 40.48% |
| AMZN240119C02400000 | 2022-05-19 3:47PM EDT | 2024-01-19 | 345.62 | 336.40 | 346.75 | -14.93 | -4.14% | 244 | 171 | 39.89% |
| AMZN240621C02400000 | 2022-05-19 11:06AM EDT | 2024-06-21 | 415.00 | 384.50 | 404.50 | +2.65 | +0.64% | 2 | 56 | 40.32% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02400000 | 2022-05-19 3:32PM EDT | 2022-05-20 | 247.72 | 252.30 | 256.60 | -12.13 | -4.67% | 46 | 1,625 | 72.51% |
| AMZN220527P02400000 | 2022-05-19 3:29PM EDT | 2022-05-27 | 253.16 | 254.90 | 260.35 | -16.84 | -6.24% | 6 | 965 | 50.99% |
| AMZN220603P02400000 | 2022-05-19 12:19PM EDT | 2022-06-03 | 235.00 | 262.45 | 268.05 | +93.35 | +65.90% | 4 | 335 | 47.16% |
| AMZN220610P02400000 | 2022-05-17 3:02PM EDT | 2022-06-10 | 160.00 | 271.90 | 279.20 | 0.00 | - | 4 | 77 | 47.65% |
| AMZN220617P02400000 | 2022-05-19 3:39PM EDT | 2022-06-17 | 280.85 | 281.80 | 286.75 | -18.15 | -6.07% | 38 | 2,873 | 46.05% |
| AMZN220624P02400000 | 2022-05-19 3:57PM EDT | 2022-06-24 | 289.36 | 281.40 | 295.90 | +70.02 | +31.92% | 5 | 23 | 45.86% |
| AMZN220701P02400000 | 2022-05-18 3:00PM EDT | 2022-07-01 | 304.31 | 287.65 | 303.50 | 0.00 | - | 3 | 4 | 45.24% |
| AMZN220715P02400000 | 2022-05-19 12:25PM EDT | 2022-07-15 | 287.49 | 304.15 | 309.85 | -27.42 | -8.71% | 53 | 349 | 41.65% |
| AMZN220819P02400000 | 2022-05-19 2:13PM EDT | 2022-08-19 | 328.40 | 339.15 | 345.85 | +7.34 | +2.29% | 3 | 417 | 42.32% |
| AMZN220916P02400000 | 2022-05-19 10:52AM EDT | 2022-09-16 | 350.00 | 353.45 | 359.95 | -18.00 | -4.89% | 1 | 581 | 40.20% |
| AMZN221021P02400000 | 2022-05-19 11:12AM EDT | 2022-10-21 | 354.87 | 368.35 | 378.40 | -16.08 | -4.33% | 7 | 240 | 38.89% |
| AMZN221118P02400000 | 2022-05-19 11:49AM EDT | 2022-11-18 | 367.30 | 384.45 | 397.55 | +35.89 | +10.83% | 8 | 164 | 39.10% |
| AMZN230120P02400000 | 2022-05-19 3:25PM EDT | 2023-01-20 | 406.41 | 407.25 | 411.55 | -17.37 | -4.10% | 14 | 1,471 | 35.80% |
| AMZN230317P02400000 | 2022-05-16 2:34PM EDT | 2023-03-17 | 420.67 | 425.65 | 434.55 | +42.67 | +11.29% | 2 | 217 | 35.34% |
| AMZN230616P02400000 | 2022-05-19 10:18AM EDT | 2023-06-16 | 445.87 | 448.30 | 459.50 | +22.68 | +5.36% | 2 | 650 | 33.84% |
| AMZN230915P02400000 | 2022-05-19 2:09PM EDT | 2023-09-15 | 468.20 | 466.05 | 481.50 | +28.64 | +6.52% | 2 | 34 | 32.75% |
| AMZN240119P02400000 | 2022-05-19 3:37PM EDT | 2024-01-19 | 496.39 | 491.45 | 502.25 | +8.39 | +1.72% | 243 | 1,984 | 31.06% |
| AMZN240621P02400000 | 2022-05-18 1:52PM EDT | 2024-06-21 | 520.00 | 515.00 | 533.00 | 0.00 | - | 1 | 269 | 30.25% |
© 2022 Yahoo. All rights reserved.
