Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2810.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02810000 | 2022-05-18 3:37PM EDT | 2022-05-20 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 137.50% |
| AMZN220527C02810000 | 2022-05-18 3:39PM EDT | 2022-05-27 | 0.46 | 0.07 | 0.57 | 0.00 | - | 40 | 45 | 68.29% |
| AMZN220603C02810000 | 2022-05-18 3:38PM EDT | 2022-06-03 | 1.30 | 0.49 | 1.21 | 0.00 | - | 2 | 20 | 55.76% |
| AMZN220610C02810000 | 2022-05-19 3:55PM EDT | 2022-06-10 | 2.13 | 1.70 | 2.60 | 0.00 | - | 1 | 14 | 52.25% |
| AMZN220617C02810000 | 2022-05-20 3:54PM EDT | 2022-06-17 | 3.29 | 3.05 | 3.80 | -0.41 | -11.08% | 134 | 154 | 49.81% |
| AMZN221118C02810000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 83.85 | 54.05 | 61.40 | 0.00 | - | - | 1 | 39.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02810000 | 2022-05-20 10:07AM EDT | 2022-05-20 | 631.91 | 654.90 | 661.35 | +61.36 | +10.75% | 3 | 12 | 260.33% |
| AMZN220603P02810000 | 2022-05-19 11:23AM EDT | 2022-06-03 | 628.45 | 654.20 | 662.05 | 0.00 | - | 5 | 21 | 69.50% |
| AMZN220610P02810000 | 2022-05-12 12:47PM EDT | 2022-06-10 | 652.08 | 653.25 | 663.50 | 0.00 | - | 1 | 1 | 60.69% |
| AMZN220617P02810000 | 2022-05-16 3:00PM EDT | 2022-06-17 | 595.00 | 655.85 | 662.55 | 0.00 | - | 1 | 167 | 51.06% |
| AMZN221118P02810000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 616.19 | 689.35 | 704.85 | 0.00 | - | - | 3 | 35.83% |
© 2022 Yahoo. All rights reserved.
