Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2760.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02760000 | 2022-05-20 1:51PM EDT | 2022-05-27 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 50.00% |
| AMZN220603C02760000 | 2022-05-20 3:43PM EDT | 2022-06-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 25.00% |
| AMZN220610C02760000 | 2022-05-20 10:24AM EDT | 2022-06-10 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AMZN220617C02760000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 248 | 12.50% |
| AMZN220715C02760000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 10.19 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 12.50% |
| AMZN220916C02760000 | 2022-05-18 1:57PM EDT | 2022-09-16 | 40.15 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02760000 | 2022-05-16 11:43AM EDT | 2022-05-27 | 543.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220603P02760000 | 2022-05-17 3:26PM EDT | 2022-06-03 | 462.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220610P02760000 | 2022-05-19 12:40PM EDT | 2022-06-10 | 599.43 | 0.00 | 0.00 | 0.00 | - | 41 | 47 | 0.00% |
| AMZN220617P02760000 | 2022-05-19 9:49AM EDT | 2022-06-17 | 636.98 | 0.00 | 0.00 | 0.00 | - | 42 | 201 | 0.00% |
| AMZN220715P02760000 | 2022-05-20 2:47PM EDT | 2022-07-15 | 655.71 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
| AMZN220916P02760000 | 2022-05-20 10:27AM EDT | 2022-09-16 | 606.13 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| AMZN221216P02760000 | 2022-05-19 3:54PM EDT | 2022-12-16 | 666.97 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
© 2022 Yahoo. All rights reserved.
