Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2650.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02650000 | 2022-05-20 3:57PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 2,429 | 109.38% |
| AMZN220527C02650000 | 2022-05-20 3:47PM EDT | 2022-05-27 | 0.44 | 0.30 | 0.68 | -0.20 | -31.25% | 593 | 269 | 57.64% |
| AMZN220603C02650000 | 2022-05-20 3:31PM EDT | 2022-06-03 | 1.64 | 1.82 | 2.19 | -0.56 | -25.45% | 16 | 199 | 50.96% |
| AMZN220610C02650000 | 2022-05-20 3:52PM EDT | 2022-06-10 | 4.00 | 3.85 | 5.10 | -1.45 | -26.61% | 16 | 114 | 49.45% |
| AMZN220617C02650000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 7.25 | 6.75 | 7.50 | -0.30 | -3.97% | 174 | 883 | 46.56% |
| AMZN220624C02650000 | 2022-05-20 3:51PM EDT | 2022-06-24 | 8.75 | 7.30 | 11.20 | -5.60 | -39.02% | 4 | 6 | 45.70% |
| AMZN220701C02650000 | 2022-05-20 3:21PM EDT | 2022-07-01 | 10.10 | 9.80 | 13.90 | -5.40 | -34.84% | 4 | 27 | 44.06% |
| AMZN220819C02650000 | 2022-05-20 11:42AM EDT | 2022-08-19 | 42.65 | 38.25 | 41.80 | -1.35 | -3.07% | 2 | 152 | 41.65% |
| AMZN220916C02650000 | 2022-05-20 1:55PM EDT | 2022-09-16 | 50.50 | 50.85 | 54.85 | -4.50 | -8.18% | 5 | 64 | 40.24% |
| AMZN221118C02650000 | 2022-05-19 12:55PM EDT | 2022-11-18 | 90.00 | 83.50 | 91.10 | 0.00 | - | 2 | 12 | 40.12% |
| AMZN230120C02650000 | 2022-05-20 3:33PM EDT | 2023-01-20 | 106.35 | 110.00 | 114.25 | -9.65 | -8.32% | 10 | 391 | 38.41% |
| AMZN230915C02650000 | 2022-05-13 3:34PM EDT | 2023-09-15 | 259.15 | 206.15 | 222.20 | 0.00 | - | 1 | 8 | 39.06% |
| AMZN240119C02650000 | 2022-05-20 12:04PM EDT | 2024-01-19 | 258.06 | 250.95 | 263.85 | -24.16 | -8.56% | 7 | 43 | 38.62% |
| AMZN240621C02650000 | 2022-05-19 9:43AM EDT | 2024-06-21 | 302.00 | 297.50 | 316.50 | 0.00 | - | 1 | 10 | 38.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02650000 | 2022-05-20 9:37AM EDT | 2022-05-20 | 480.99 | 494.90 | 501.35 | +13.89 | +2.97% | 3 | 12 | 212.72% |
| AMZN220527P02650000 | 2022-05-20 3:25PM EDT | 2022-05-27 | 531.98 | 494.90 | 501.60 | +146.15 | +37.88% | 4 | 97 | 76.23% |
| AMZN220603P02650000 | 2022-05-20 3:25PM EDT | 2022-06-03 | 532.48 | 494.90 | 502.65 | +50.87 | +10.56% | 1 | 74 | 58.44% |
| AMZN220610P02650000 | 2022-05-13 1:36PM EDT | 2022-06-10 | 518.50 | 495.65 | 505.70 | 0.00 | - | 1 | 11 | 53.51% |
| AMZN220617P02650000 | 2022-05-20 11:00AM EDT | 2022-06-17 | 544.00 | 499.90 | 506.50 | +70.28 | +14.84% | 6 | 732 | 47.63% |
| AMZN220624P02650000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 490.05 | 496.30 | 513.50 | 0.00 | - | - | 1 | 49.37% |
| AMZN220701P02650000 | 2022-05-18 10:07AM EDT | 2022-07-01 | 442.40 | 498.75 | 515.50 | 0.00 | - | 2 | 5 | 46.65% |
| AMZN220819P02650000 | 2022-05-20 12:42PM EDT | 2022-08-19 | 566.00 | 526.15 | 535.20 | +63.52 | +12.64% | 1 | 48 | 39.99% |
| AMZN220916P02650000 | 2022-05-12 10:51AM EDT | 2022-09-16 | 536.42 | 534.90 | 544.75 | 0.00 | - | 2 | 1,095 | 37.91% |
| AMZN221118P02650000 | 2022-05-02 10:53AM EDT | 2022-11-18 | 382.00 | 556.75 | 573.40 | 0.00 | - | 2 | 2 | 36.96% |
| AMZN230120P02650000 | 2022-05-20 11:00AM EDT | 2023-01-20 | 570.41 | 575.55 | 584.75 | +0.25 | +0.04% | 1 | 678 | 33.86% |
| AMZN230915P02650000 | 2022-05-13 10:19AM EDT | 2023-09-15 | 599.76 | 630.00 | 644.15 | 0.00 | - | 1 | 25 | 30.98% |
| AMZN240119P02650000 | 2022-05-20 1:49PM EDT | 2024-01-19 | 682.80 | 651.00 | 665.00 | +72.94 | +11.96% | 10 | 632 | 29.62% |
| AMZN240621P02650000 | 2022-05-20 3:36PM EDT | 2024-06-21 | 685.20 | 673.50 | 692.50 | -59.80 | -8.03% | 1 | 15 | 28.80% |
© 2022 Yahoo. All rights reserved.
