Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2740.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02740000 | 2022-05-27 3:18PM EDT | 2022-06-03 | 0.54 | 0.34 | 0.73 | +0.23 | +74.19% | 94 | 41 | 52.78% |
| AMZN220610C02740000 | 2022-05-27 2:27PM EDT | 2022-06-10 | 2.30 | 2.48 | 2.92 | +0.24 | +11.65% | 22 | 10 | 47.83% |
| AMZN220617C02740000 | 2022-05-27 2:36PM EDT | 2022-06-17 | 4.68 | 5.35 | 5.90 | -0.42 | -8.24% | 66 | 128 | 44.62% |
| AMZN220624C02740000 | 2022-05-27 3:35PM EDT | 2022-06-24 | 7.25 | 7.15 | 8.45 | +3.35 | +85.90% | 5 | 9 | 41.75% |
| AMZN220715C02740000 | 2022-05-27 3:43PM EDT | 2022-07-15 | 15.93 | 16.80 | 17.95 | +1.63 | +11.40% | 8 | 68 | 38.13% |
| AMZN220916C02740000 | 2022-05-23 10:25AM EDT | 2022-09-16 | 58.75 | 60.20 | 63.00 | +30.40 | +107.23% | 1 | 63 | 38.62% |
| AMZN221118C02740000 | 2022-05-26 2:50PM EDT | 2022-11-18 | 86.40 | 99.20 | 105.35 | 0.00 | - | 1 | 2 | 38.88% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02740000 | 2022-05-26 10:02AM EDT | 2022-06-03 | 542.70 | 433.45 | 439.95 | 0.00 | - | 3 | 6 | 67.51% |
| AMZN220610P02740000 | 2022-05-25 10:38AM EDT | 2022-06-10 | 580.60 | 434.80 | 441.20 | 0.00 | - | 41 | 206 | 50.96% |
| AMZN220617P02740000 | 2022-05-27 12:36PM EDT | 2022-06-17 | 483.96 | 437.60 | 443.25 | -198.55 | -29.09% | 1 | 132 | 45.07% |
| AMZN220624P02740000 | 2022-05-24 1:04PM EDT | 2022-06-24 | 683.07 | 438.00 | 447.05 | 0.00 | - | 9 | 39 | 43.41% |
| AMZN220715P02740000 | 2022-05-27 12:36PM EDT | 2022-07-15 | 492.68 | 445.75 | 458.00 | -15.65 | -3.08% | 1 | 134 | 39.85% |
| AMZN220916P02740000 | 2022-05-23 2:47PM EDT | 2022-09-16 | 708.05 | 483.70 | 491.00 | 0.00 | - | 3 | 95 | 36.31% |
| AMZN221118P02740000 | 2022-05-16 9:44AM EDT | 2022-11-18 | 567.50 | 511.80 | 524.35 | 0.00 | - | 1 | 3 | 35.61% |
| AMZN221216P02740000 | 2022-05-26 1:34PM EDT | 2022-12-16 | 571.00 | 520.70 | 535.80 | 0.00 | - | 1 | 21 | 35.01% |
© 2022 Yahoo. All rights reserved.
