Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2780.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02780000 | 2022-05-27 12:49PM EDT | 2022-06-03 | 0.44 | 0.25 | 0.63 | -0.02 | -4.35% | 86 | 34 | 55.27% |
| AMZN220610C02780000 | 2022-05-27 9:34AM EDT | 2022-06-10 | 2.24 | 1.94 | 2.31 | +0.44 | +24.44% | 2 | 12 | 49.10% |
| AMZN220617C02780000 | 2022-05-27 3:38PM EDT | 2022-06-17 | 4.16 | 4.10 | 4.75 | +0.19 | +4.79% | 9 | 139 | 45.51% |
| AMZN220701C02780000 | 2022-05-27 11:01AM EDT | 2022-07-01 | 7.45 | 8.55 | 9.70 | -0.50 | -6.29% | 2 | 32 | 40.93% |
| AMZN220715C02780000 | 2022-05-27 3:46PM EDT | 2022-07-15 | 13.15 | 13.60 | 14.60 | +2.70 | +25.84% | 9 | 81 | 38.19% |
| AMZN220916C02780000 | 2022-05-26 2:32PM EDT | 2022-09-16 | 44.79 | 52.70 | 55.45 | 0.00 | - | 1 | 134 | 38.42% |
| AMZN221118C02780000 | 2022-05-18 11:05AM EDT | 2022-11-18 | 50.55 | 89.90 | 95.50 | 0.00 | - | 1 | 5 | 38.61% |
| AMZN221216C02780000 | 2022-05-25 10:28AM EDT | 2022-12-16 | 70.00 | 102.15 | 109.65 | 0.00 | - | 1 | 7 | 38.24% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02780000 | 2022-05-26 9:33AM EDT | 2022-06-03 | 602.58 | 473.40 | 479.90 | 0.00 | - | 6 | 22 | 71.84% |
| AMZN220610P02780000 | 2022-05-24 1:46PM EDT | 2022-06-10 | 685.05 | 474.20 | 480.65 | 0.00 | - | 6 | 20 | 52.93% |
| AMZN220617P02780000 | 2022-05-26 12:42PM EDT | 2022-06-17 | 540.26 | 476.35 | 482.05 | 0.00 | - | 20 | 430 | 45.95% |
| AMZN220715P02780000 | 2022-05-26 12:42PM EDT | 2022-07-15 | 546.91 | 479.60 | 497.50 | 0.00 | - | 21 | 130 | 41.82% |
| AMZN220916P02780000 | 2022-05-24 9:53AM EDT | 2022-09-16 | 726.89 | 517.05 | 523.60 | 0.00 | - | 10 | 128 | 36.01% |
| AMZN221118P02780000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 611.44 | 544.65 | 555.35 | 0.00 | - | - | 24 | 35.38% |
© 2022 Yahoo. All rights reserved.
