Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2750.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02750000 | 2022-05-19 2:58PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 56 | 820 | 107.81% |
| AMZN220527C02750000 | 2022-05-19 3:23PM EDT | 2022-05-27 | 0.40 | 0.17 | 0.45 | -0.24 | -37.50% | 59 | 544 | 60.11% |
| AMZN220603C02750000 | 2022-05-19 3:59PM EDT | 2022-06-03 | 1.23 | 0.97 | 1.48 | -0.45 | -26.79% | 9 | 190 | 53.17% |
| AMZN220610C02750000 | 2022-05-19 3:20PM EDT | 2022-06-10 | 3.05 | 2.19 | 3.05 | -0.70 | -18.67% | 5 | 49 | 50.79% |
| AMZN220617C02750000 | 2022-05-19 3:21PM EDT | 2022-06-17 | 5.20 | 4.50 | 4.95 | -0.65 | -11.11% | 19 | 562 | 48.35% |
| AMZN220624C02750000 | 2022-05-19 1:18PM EDT | 2022-06-24 | 6.70 | 5.20 | 6.30 | -0.91 | -11.96% | 5 | 58 | 45.56% |
| AMZN220819C02750000 | 2022-05-19 3:39PM EDT | 2022-08-19 | 29.10 | 27.40 | 29.50 | -0.51 | -1.72% | 6 | 205 | 41.52% |
| AMZN220916C02750000 | 2022-05-19 1:33PM EDT | 2022-09-16 | 43.00 | 36.90 | 39.25 | -2.37 | -5.22% | 28 | 388 | 39.73% |
| AMZN221118C02750000 | 2022-05-17 11:08AM EDT | 2022-11-18 | 87.80 | 64.10 | 69.75 | 0.00 | - | 4 | 15 | 39.42% |
| AMZN230120C02750000 | 2022-05-19 12:22PM EDT | 2023-01-20 | 99.00 | 87.60 | 90.60 | +2.70 | +2.80% | 4 | 566 | 37.79% |
| AMZN230915C02750000 | 2022-05-12 12:47PM EDT | 2023-09-15 | 203.03 | 176.60 | 192.05 | 0.00 | - | 3 | 11 | 38.50% |
| AMZN240119C02750000 | 2022-05-19 11:46AM EDT | 2024-01-19 | 251.99 | 221.10 | 231.20 | +9.89 | +4.09% | 20 | 146 | 37.99% |
| AMZN240621C02750000 | 2022-05-18 11:36AM EDT | 2024-06-21 | 296.44 | 265.00 | 284.50 | 0.00 | - | 1 | 9 | 38.35% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02750000 | 2022-05-18 3:52PM EDT | 2022-05-20 | 610.54 | 602.10 | 606.45 | 0.00 | - | 3 | 2 | 138.87% |
| AMZN220527P02750000 | 2022-05-19 1:02PM EDT | 2022-05-27 | 590.50 | 601.50 | 607.10 | -31.17 | -5.01% | 3 | 27 | 65.82% |
| AMZN220603P02750000 | 2022-05-18 3:52PM EDT | 2022-06-03 | 611.35 | 601.20 | 607.50 | 0.00 | - | 1 | 24 | 63.44% |
| AMZN220610P02750000 | 2022-05-18 3:12PM EDT | 2022-06-10 | 613.75 | 601.05 | 608.80 | 0.00 | - | 1 | 5 | 55.72% |
| AMZN220617P02750000 | 2022-05-19 12:40PM EDT | 2022-06-17 | 601.00 | 603.90 | 609.45 | +144.00 | +31.51% | 7 | 1,292 | 49.88% |
| AMZN220624P02750000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 631.21 | 598.80 | 616.45 | 0.00 | - | - | 1 | 52.99% |
| AMZN220819P02750000 | 2022-05-19 12:03PM EDT | 2022-08-19 | 585.25 | 622.00 | 629.20 | -6.14 | -1.04% | 15 | 109 | 39.88% |
| AMZN220916P02750000 | 2022-05-19 11:12AM EDT | 2022-09-16 | 600.15 | 628.60 | 635.70 | -19.85 | -3.20% | 2 | 331 | 37.35% |
| AMZN221118P02750000 | 2022-05-12 10:21AM EDT | 2022-11-18 | 659.40 | 645.05 | 658.95 | 0.00 | - | 1 | 7 | 36.22% |
| AMZN230120P02750000 | 2022-05-19 2:13PM EDT | 2023-01-20 | 647.68 | 660.35 | 668.60 | -22.65 | -3.38% | 1 | 1,190 | 33.16% |
| AMZN230915P02750000 | 2022-05-12 1:55PM EDT | 2023-09-15 | 765.77 | 706.50 | 720.75 | 0.00 | - | 3 | 21 | 30.20% |
| AMZN240119P02750000 | 2022-05-16 9:30AM EDT | 2024-01-19 | 669.00 | 726.30 | 740.05 | 0.00 | - | 1 | 355 | 28.90% |
| AMZN240621P02750000 | 2022-05-16 11:19AM EDT | 2024-06-21 | 710.28 | 747.50 | 766.00 | 0.00 | - | 1 | 8 | 28.14% |
© 2022 Yahoo. All rights reserved.
