Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02500000 | 2022-05-20 3:44PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 292 | 4,012 | 81.25% |
| AMZN220527C02500000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.50 | 1.20 | 1.68 | -0.05 | -3.23% | 2,774 | 1,357 | 50.45% |
| AMZN220603C02500000 | 2022-05-20 3:59PM EDT | 2022-06-03 | 5.03 | 4.50 | 5.65 | -0.42 | -7.71% | 274 | 444 | 47.36% |
| AMZN220610C02500000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 11.20 | 10.00 | 12.25 | -0.37 | -3.20% | 3,797 | 288 | 47.07% |
| AMZN220617C02500000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 17.35 | 16.60 | 18.00 | -0.25 | -1.42% | 665 | 2,777 | 45.70% |
| AMZN220624C02500000 | 2022-05-20 1:29PM EDT | 2022-06-24 | 20.14 | 18.65 | 24.00 | -11.26 | -35.86% | 28 | 94 | 44.86% |
| AMZN220701C02500000 | 2022-05-20 3:36PM EDT | 2022-07-01 | 24.45 | 23.75 | 28.55 | -3.79 | -13.42% | 11 | 20 | 43.49% |
| AMZN220715C02500000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 35.11 | 33.95 | 36.25 | -1.05 | -2.90% | 227 | 792 | 41.13% |
| AMZN220819C02500000 | 2022-05-20 3:59PM EDT | 2022-08-19 | 69.31 | 66.75 | 70.90 | -5.69 | -7.59% | 44 | 610 | 42.71% |
| AMZN220916C02500000 | 2022-05-20 2:57PM EDT | 2022-09-16 | 75.50 | 83.00 | 87.45 | -19.85 | -20.82% | 11 | 388 | 41.31% |
| AMZN221021C02500000 | 2022-05-20 2:53PM EDT | 2022-10-21 | 97.60 | 102.15 | 108.05 | -14.40 | -12.86% | 5 | 198 | 40.47% |
| AMZN221118C02500000 | 2022-05-20 3:53PM EDT | 2022-11-18 | 122.00 | 122.10 | 130.45 | -11.00 | -8.27% | 72 | 148 | 41.24% |
| AMZN230120C02500000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 154.00 | 152.15 | 156.55 | -6.00 | -3.75% | 36 | 1,766 | 39.48% |
| AMZN230317C02500000 | 2022-05-20 12:59PM EDT | 2023-03-17 | 176.00 | 179.05 | 189.30 | -13.40 | -7.07% | 1 | 158 | 39.98% |
| AMZN230616C02500000 | 2022-05-20 12:10PM EDT | 2023-06-16 | 217.74 | 218.65 | 231.00 | -5.26 | -2.36% | 3 | 324 | 39.81% |
| AMZN230915C02500000 | 2022-05-18 9:30AM EDT | 2023-09-15 | 306.95 | 253.45 | 270.35 | 0.00 | - | 2 | 12 | 39.88% |
| AMZN240119C02500000 | 2022-05-20 2:17PM EDT | 2024-01-19 | 290.00 | 300.60 | 313.40 | -18.12 | -5.88% | 5 | 380 | 39.41% |
| AMZN240621C02500000 | 2022-05-20 3:57PM EDT | 2024-06-21 | 367.35 | 349.00 | 368.00 | +9.29 | +2.59% | 34 | 326 | 39.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02500000 | 2022-05-20 3:40PM EDT | 2022-05-20 | 345.05 | 344.90 | 351.35 | -10.30 | -2.90% | 44 | 622 | 163.33% |
| AMZN220527P02500000 | 2022-05-20 3:30PM EDT | 2022-05-27 | 372.00 | 345.75 | 351.70 | +45.37 | +13.89% | 39 | 886 | 58.92% |
| AMZN220603P02500000 | 2022-05-20 3:03PM EDT | 2022-06-03 | 395.12 | 348.30 | 355.90 | +32.59 | +8.99% | 25 | 79 | 50.82% |
| AMZN220610P02500000 | 2022-05-19 2:19PM EDT | 2022-06-10 | 346.90 | 352.85 | 362.70 | 0.00 | - | 8 | 30 | 49.32% |
| AMZN220617P02500000 | 2022-05-20 3:42PM EDT | 2022-06-17 | 360.05 | 360.45 | 365.00 | -8.60 | -2.33% | 21 | 2,762 | 44.81% |
| AMZN220624P02500000 | 2022-05-20 12:53PM EDT | 2022-06-24 | 401.63 | 359.35 | 374.80 | +31.93 | +8.64% | 6 | 27 | 46.43% |
| AMZN220701P02500000 | 2022-05-20 1:27PM EDT | 2022-07-01 | 414.05 | 364.80 | 379.60 | +29.21 | +7.59% | 1 | 4 | 44.99% |
| AMZN220715P02500000 | 2022-05-20 1:36PM EDT | 2022-07-15 | 413.05 | 375.90 | 382.15 | +52.20 | +14.47% | 20 | 1,001 | 40.18% |
| AMZN220819P02500000 | 2022-05-20 12:49PM EDT | 2022-08-19 | 413.35 | 404.45 | 413.55 | -1.65 | -0.40% | 7 | 402 | 41.18% |
| AMZN220916P02500000 | 2022-05-20 3:22PM EDT | 2022-09-16 | 421.50 | 418.15 | 423.00 | +16.50 | +4.07% | 14 | 626 | 38.36% |
| AMZN221021P02500000 | 2022-05-20 3:15PM EDT | 2022-10-21 | 463.79 | 430.45 | 443.35 | +49.39 | +11.92% | 5 | 187 | 37.93% |
| AMZN221118P02500000 | 2022-05-18 10:03AM EDT | 2022-11-18 | 415.00 | 445.30 | 460.40 | 0.00 | - | 1 | 61 | 38.02% |
| AMZN230120P02500000 | 2022-05-20 3:36PM EDT | 2023-01-20 | 474.93 | 466.70 | 476.10 | +3.70 | +0.79% | 12 | 2,941 | 35.21% |
| AMZN230317P02500000 | 2022-05-20 2:43PM EDT | 2023-03-17 | 521.55 | 484.30 | 496.60 | +37.23 | +7.69% | 6 | 544 | 34.57% |
| AMZN230616P02500000 | 2022-05-19 3:13PM EDT | 2023-06-16 | 504.95 | 507.60 | 522.35 | 0.00 | - | 2 | 737 | 33.32% |
| AMZN230915P02500000 | 2022-05-11 9:40AM EDT | 2023-09-15 | 551.60 | 528.00 | 541.85 | 0.00 | - | 1 | 82 | 32.06% |
| AMZN240119P02500000 | 2022-05-20 3:36PM EDT | 2024-01-19 | 562.14 | 549.05 | 563.10 | +2.84 | +0.51% | 23 | 755 | 30.52% |
| AMZN240621P02500000 | 2022-05-19 1:56PM EDT | 2024-06-21 | 585.24 | 574.50 | 593.00 | 0.00 | - | 2 | 151 | 29.71% |
© 2022 Yahoo. All rights reserved.
