Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2680.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02680000 | 2022-05-19 3:20PM EDT | 2022-05-20 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 30 | 307 | 90.63% |
| AMZN220527C02680000 | 2022-05-19 1:13PM EDT | 2022-05-27 | 0.61 | 0.45 | 0.71 | -0.23 | -27.38% | 62 | 172 | 58.64% |
| AMZN220603C02680000 | 2022-05-19 9:54AM EDT | 2022-06-03 | 2.45 | 1.46 | 1.95 | 0.00 | - | 2 | 145 | 50.79% |
| AMZN220610C02680000 | 2022-05-19 11:28AM EDT | 2022-06-10 | 5.58 | 3.25 | 4.15 | +0.73 | +15.05% | 7 | 138 | 49.00% |
| AMZN220617C02680000 | 2022-05-19 3:35PM EDT | 2022-06-17 | 6.50 | 6.15 | 6.80 | -1.75 | -21.21% | 18 | 166 | 47.15% |
| AMZN220715C02680000 | 2022-05-18 3:37PM EDT | 2022-07-15 | 20.80 | 14.95 | 16.00 | +3.33 | +19.06% | 1 | 55 | 41.19% |
| AMZN220916C02680000 | 2022-05-19 11:09AM EDT | 2022-09-16 | 55.65 | 46.35 | 48.90 | -19.35 | -25.80% | 2 | 54 | 39.95% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02680000 | 2022-05-19 12:32PM EDT | 2022-05-20 | 503.15 | 532.30 | 535.75 | -5.15 | -1.01% | 20 | 95 | 119.34% |
| AMZN220527P02680000 | 2022-05-19 3:20PM EDT | 2022-05-27 | 518.94 | 531.50 | 537.10 | +134.99 | +35.16% | 2 | 26 | 59.86% |
| AMZN220603P02680000 | 2022-05-19 12:21PM EDT | 2022-06-03 | 506.63 | 531.45 | 537.30 | +45.88 | +9.96% | 1 | 43 | 57.53% |
| AMZN220610P02680000 | 2022-05-19 3:38PM EDT | 2022-06-10 | 532.15 | 532.40 | 540.05 | +32.91 | +6.59% | 6 | 178 | 53.27% |
| AMZN220617P02680000 | 2022-05-18 2:40PM EDT | 2022-06-17 | 538.56 | 535.80 | 541.30 | 0.00 | - | 10 | 382 | 48.38% |
| AMZN220715P02680000 | 2022-05-18 1:53PM EDT | 2022-07-15 | 541.03 | 542.85 | 549.00 | 0.00 | - | 3 | 156 | 40.81% |
| AMZN220916P02680000 | 2022-05-19 1:24PM EDT | 2022-09-16 | 564.91 | 567.95 | 574.85 | +52.21 | +10.18% | 1 | 57 | 37.68% |
| AMZN221118P02680000 | 2022-05-17 11:50AM EDT | 2022-11-18 | 519.61 | 587.50 | 599.35 | 0.00 | - | 2 | 14 | 36.21% |
© 2022 Yahoo. All rights reserved.
