Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02850000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 0.19 | 0.17 | 0.22 | -0.08 | -29.63% | 51 | 158 | 72.66% |
| AMZN220603C02850000 | 2022-05-20 2:52PM EDT | 2022-06-03 | 0.66 | 0.39 | 0.98 | -0.34 | -34.00% | 133 | 164 | 58.79% |
| AMZN220610C02850000 | 2022-05-20 11:47AM EDT | 2022-06-10 | 1.90 | 1.46 | 2.08 | -0.03 | -1.55% | 4 | 198 | 54.28% |
| AMZN220617C02850000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 2.85 | 2.59 | 3.25 | -0.34 | -10.66% | 36 | 335 | 50.65% |
| AMZN220624C02850000 | 2022-05-20 3:57PM EDT | 2022-06-24 | 3.75 | 2.99 | 3.85 | -0.19 | -4.82% | 52 | 28 | 47.38% |
| AMZN220819C02850000 | 2022-05-20 11:07AM EDT | 2022-08-19 | 18.03 | 18.00 | 20.75 | -5.92 | -24.72% | 2 | 499 | 41.56% |
| AMZN220916C02850000 | 2022-05-20 3:15PM EDT | 2022-09-16 | 24.83 | 26.05 | 29.15 | -5.17 | -17.23% | 3 | 180 | 39.80% |
| AMZN221118C02850000 | 2022-05-20 11:00AM EDT | 2022-11-18 | 54.50 | 48.50 | 54.05 | -14.50 | -21.01% | 6 | 5 | 38.93% |
| AMZN230120C02850000 | 2022-05-20 12:42PM EDT | 2023-01-20 | 68.05 | 69.90 | 73.70 | -5.00 | -6.84% | 2 | 361 | 37.47% |
| AMZN230915C02850000 | 2022-05-09 12:17PM EDT | 2023-09-15 | 206.74 | 154.50 | 169.00 | 0.00 | - | 1 | 15 | 38.10% |
| AMZN240119C02850000 | 2022-05-19 11:47AM EDT | 2024-01-19 | 224.68 | 195.65 | 208.40 | 0.00 | - | 4 | 209 | 37.75% |
| AMZN240621C02850000 | 2022-05-20 10:51AM EDT | 2024-06-21 | 259.93 | 238.50 | 258.00 | -7.61 | -2.84% | 1 | 26 | 37.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02850000 | 2022-05-20 2:36PM EDT | 2022-05-27 | 744.08 | 694.80 | 701.45 | +65.98 | +9.73% | 4 | 7 | 103.17% |
| AMZN220603P02850000 | 2022-05-18 11:43AM EDT | 2022-06-03 | 660.96 | 694.20 | 702.05 | 0.00 | - | 1 | 40 | 75.01% |
| AMZN220610P02850000 | 2022-05-19 10:42AM EDT | 2022-06-10 | 683.76 | 693.05 | 703.35 | 0.00 | - | 1 | 15 | 64.39% |
| AMZN220617P02850000 | 2022-05-19 1:10PM EDT | 2022-06-17 | 699.99 | 695.40 | 702.10 | 0.00 | - | 11 | 487 | 53.17% |
| AMZN220624P02850000 | 2022-05-17 11:40AM EDT | 2022-06-24 | 667.75 | 690.45 | 708.00 | +60.63 | +9.99% | 1 | 7 | 56.44% |
| AMZN220819P02850000 | 2022-05-18 11:34AM EDT | 2022-08-19 | 689.90 | 705.50 | 716.30 | +8.82 | +1.30% | 1 | 165 | 40.21% |
| AMZN220916P02850000 | 2022-05-18 11:42AM EDT | 2022-09-16 | 683.34 | 711.00 | 721.10 | 0.00 | - | 5 | 365 | 37.32% |
| AMZN221118P02850000 | 2022-05-19 3:10PM EDT | 2022-11-18 | 717.00 | 723.95 | 739.50 | 0.00 | - | 1 | 7 | 35.71% |
| AMZN230120P02850000 | 2022-05-20 2:49PM EDT | 2023-01-20 | 778.34 | 737.15 | 747.25 | +32.79 | +4.40% | 21 | 675 | 32.53% |
| AMZN230915P02850000 | 2022-05-20 2:49PM EDT | 2023-09-15 | 819.93 | 780.05 | 794.00 | +83.91 | +11.40% | 1 | 100 | 29.61% |
| AMZN240119P02850000 | 2022-05-13 2:33PM EDT | 2024-01-19 | 761.47 | 798.35 | 812.15 | 0.00 | - | 60 | 231 | 28.36% |
| AMZN240621P02850000 | 2022-05-19 1:31PM EDT | 2024-06-21 | 824.63 | 818.00 | 836.50 | 0.00 | - | 1 | 9 | 27.62% |
© 2022 Yahoo. All rights reserved.
