Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2770.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02770000 | 2022-05-20 3:36PM EDT | 2022-05-27 | 0.31 | 0.12 | 0.63 | -0.07 | -18.42% | 17 | 23 | 70.75% |
| AMZN220603C02770000 | 2022-05-16 1:52PM EDT | 2022-06-03 | 2.40 | 0.72 | 1.37 | 0.00 | - | 2 | 9 | 56.53% |
| AMZN220610C02770000 | 2022-05-20 10:17AM EDT | 2022-06-10 | 2.74 | 2.07 | 3.05 | +0.14 | +5.38% | 1 | 52 | 52.47% |
| AMZN220617C02770000 | 2022-05-19 11:05AM EDT | 2022-06-17 | 6.25 | 3.60 | 4.50 | 0.00 | - | 18 | 104 | 49.92% |
| AMZN221118C02770000 | 2022-05-06 11:21AM EDT | 2022-11-18 | 129.25 | 60.15 | 67.75 | 0.00 | - | 1 | 2 | 39.59% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02770000 | 2022-05-19 9:41AM EDT | 2022-05-27 | 605.30 | 614.80 | 621.45 | 0.00 | - | 6 | 11 | 94.56% |
| AMZN220603P02770000 | 2022-04-29 10:35AM EDT | 2022-06-03 | 263.82 | 614.20 | 622.05 | 0.00 | - | 20 | 20 | 68.80% |
| AMZN220617P02770000 | 2022-05-20 11:18AM EDT | 2022-06-17 | 626.99 | 616.50 | 623.20 | +155.51 | +32.98% | 1 | 217 | 50.95% |
| AMZN221118P02770000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 700.10 | 655.10 | 670.75 | 0.00 | - | - | 1 | 36.14% |
© 2022 Yahoo. All rights reserved.
