Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2550.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02550000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 1.02 | 0.90 | 1.29 | -0.08 | -7.27% | 838 | 1,368 | 57.45% |
| AMZN220603C02550000 | 2022-05-20 3:58PM EDT | 2022-06-03 | 3.44 | 3.40 | 4.00 | -0.26 | -7.03% | 333 | 649 | 50.34% |
| AMZN220610C02550000 | 2022-05-20 3:41PM EDT | 2022-06-10 | 7.45 | 6.95 | 8.75 | -0.80 | -9.70% | 94 | 170 | 48.51% |
| AMZN220624C02550000 | 2022-05-20 11:58AM EDT | 2022-06-24 | 17.27 | 13.80 | 16.85 | -5.73 | -24.91% | 2 | 20 | 44.44% |
| AMZN220701C02550000 | 2022-05-19 3:52PM EDT | 2022-07-01 | 18.54 | 17.80 | 21.95 | -2.21 | -10.65% | 1 | 18 | 43.83% |
| AMZN220819C02550000 | 2022-05-20 2:48PM EDT | 2022-08-19 | 51.92 | 55.60 | 59.60 | -7.13 | -12.07% | 30 | 110 | 42.51% |
| AMZN220916C02550000 | 2022-05-20 2:53PM EDT | 2022-09-16 | 69.10 | 70.75 | 75.00 | -4.75 | -6.43% | 28 | 71 | 41.05% |
| AMZN230120C02550000 | 2022-05-20 12:30PM EDT | 2023-01-20 | 133.60 | 136.85 | 141.20 | -18.40 | -12.11% | 26 | 171 | 39.18% |
| AMZN230915C02550000 | 2022-05-18 3:20PM EDT | 2023-09-15 | 243.82 | 236.95 | 253.00 | 0.00 | - | 1 | 8 | 39.59% |
| AMZN240119C02550000 | 2022-05-20 10:48AM EDT | 2024-01-19 | 302.06 | 283.15 | 296.00 | -12.51 | -3.98% | 1 | 98 | 39.16% |
| AMZN240621C02550000 | 2022-05-18 10:18AM EDT | 2024-06-21 | 382.98 | 330.50 | 350.00 | 0.00 | - | 1 | 22 | 39.34% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02550000 | 2022-05-20 9:33AM EDT | 2022-05-27 | 367.59 | 395.35 | 402.00 | -0.41 | -0.11% | 5 | 119 | 51.73% |
| AMZN220603P02550000 | 2022-05-20 1:33PM EDT | 2022-06-03 | 434.03 | 396.65 | 404.35 | +24.51 | +5.99% | 1 | 48 | 54.97% |
| AMZN220610P02550000 | 2022-05-18 11:29AM EDT | 2022-06-10 | 379.43 | 399.55 | 409.45 | 0.00 | - | 1 | 13 | 51.59% |
| AMZN220624P02550000 | 2022-05-16 3:47PM EDT | 2022-06-24 | 421.86 | 403.90 | 419.40 | 0.00 | - | 1 | 4 | 47.54% |
| AMZN220701P02550000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 381.05 | 407.80 | 422.80 | -37.27 | -8.91% | 1 | 2 | 45.43% |
| AMZN220819P02550000 | 2022-05-18 10:20AM EDT | 2022-08-19 | 396.37 | 442.85 | 452.90 | 0.00 | - | 3 | 119 | 41.07% |
| AMZN220916P02550000 | 2022-05-18 11:40AM EDT | 2022-09-16 | 438.43 | 454.65 | 465.00 | 0.00 | - | 4 | 143 | 39.04% |
| AMZN230120P02550000 | 2022-05-20 1:59PM EDT | 2023-01-20 | 530.99 | 501.40 | 510.70 | +22.79 | +4.48% | 5 | 529 | 34.77% |
| AMZN230915P02550000 | 2022-05-13 9:34AM EDT | 2023-09-15 | 570.30 | 560.65 | 575.10 | 0.00 | - | 1 | 13 | 31.75% |
| AMZN240119P02550000 | 2022-05-17 2:45PM EDT | 2024-01-19 | 526.65 | 582.00 | 595.85 | 0.00 | - | 17 | 259 | 30.21% |
| AMZN240621P02550000 | 2022-05-10 1:10PM EDT | 2024-06-21 | 620.00 | 606.50 | 625.50 | 0.00 | - | 1 | 6 | 29.44% |
© 2022 Yahoo. All rights reserved.
