Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2720.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02720000 | 2022-05-20 10:22AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 16 | 154 | 121.88% |
| AMZN220527C02720000 | 2022-05-20 12:45PM EDT | 2022-05-27 | 0.36 | 0.17 | 0.80 | -0.14 | -28.00% | 1 | 45 | 63.79% |
| AMZN220603C02720000 | 2022-05-20 9:41AM EDT | 2022-06-03 | 1.52 | 1.14 | 1.65 | -0.18 | -10.59% | 7 | 37 | 53.30% |
| AMZN220610C02720000 | 2022-05-20 10:13AM EDT | 2022-06-10 | 3.65 | 2.14 | 3.70 | 0.00 | - | 1 | 30 | 51.24% |
| AMZN220617C02720000 | 2022-05-20 3:41PM EDT | 2022-06-17 | 4.76 | 4.65 | 5.55 | -3.19 | -40.13% | 4 | 103 | 48.04% |
| AMZN220715C02720000 | 2022-05-20 3:41PM EDT | 2022-07-15 | 12.25 | 11.55 | 12.85 | -1.99 | -13.97% | 22 | 73 | 40.93% |
| AMZN220916C02720000 | 2022-05-19 12:25PM EDT | 2022-09-16 | 48.00 | 40.15 | 43.90 | 0.00 | - | 11 | 73 | 39.91% |
| AMZN221118C02720000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 77.52 | 68.80 | 76.70 | -12.50 | -13.89% | 1 | 1 | 39.72% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02720000 | 2022-05-20 10:07AM EDT | 2022-05-20 | 537.75 | 564.90 | 571.35 | -50.13 | -8.53% | 1 | 28 | 234.11% |
| AMZN220527P02720000 | 2022-05-19 1:42PM EDT | 2022-05-27 | 564.46 | 564.80 | 571.45 | 0.00 | - | 1 | 11 | 83.23% |
| AMZN220603P02720000 | 2022-05-19 3:38PM EDT | 2022-06-03 | 570.02 | 564.35 | 572.15 | 0.00 | - | 6 | 16 | 62.85% |
| AMZN220610P02720000 | 2022-05-18 1:20PM EDT | 2022-06-10 | 554.90 | 564.25 | 574.45 | 0.00 | - | 1 | 7 | 56.49% |
| AMZN220617P02720000 | 2022-05-20 11:15AM EDT | 2022-06-17 | 609.44 | 567.60 | 574.25 | +61.79 | +11.28% | 10 | 109 | 48.90% |
| AMZN220715P02720000 | 2022-05-20 1:44PM EDT | 2022-07-15 | 609.14 | 573.05 | 580.55 | +22.08 | +3.76% | 9 | 145 | 40.60% |
| AMZN220916P02720000 | 2022-05-19 9:31AM EDT | 2022-09-16 | 608.75 | 594.90 | 604.35 | 0.00 | - | 1 | 276 | 37.49% |
| AMZN221118P02720000 | 2022-05-12 9:39AM EDT | 2022-11-18 | 710.00 | 612.65 | 629.65 | 0.00 | - | 1 | 9 | 36.47% |
© 2022 Yahoo. All rights reserved.
