Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C02900000 | 2022-05-27 3:53PM EDT | 2022-06-03 | 0.20 | 0.09 | 0.23 | -0.07 | -25.93% | 250 | 510 | 59.38% |
| AMZN220610C02900000 | 2022-05-27 3:39PM EDT | 2022-06-10 | 1.12 | 0.85 | 1.30 | +0.04 | +3.70% | 70 | 75 | 52.03% |
| AMZN220617C02900000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 2.53 | 2.40 | 2.75 | +0.33 | +15.00% | 147 | 2,220 | 48.71% |
| AMZN220624C02900000 | 2022-05-27 12:25PM EDT | 2022-06-24 | 2.90 | 3.30 | 4.00 | -0.24 | -7.64% | 24 | 161 | 44.90% |
| AMZN220701C02900000 | 2022-05-27 3:07PM EDT | 2022-07-01 | 4.60 | 4.60 | 5.60 | 0.00 | - | 6 | 66 | 42.69% |
| AMZN220715C02900000 | 2022-05-27 3:43PM EDT | 2022-07-15 | 7.30 | 7.50 | 8.45 | +1.23 | +20.26% | 257 | 437 | 39.14% |
| AMZN220819C02900000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 25.35 | 24.65 | 26.55 | +5.22 | +25.93% | 14 | 373 | 39.53% |
| AMZN220916C02900000 | 2022-05-27 3:35PM EDT | 2022-09-16 | 34.14 | 35.20 | 37.45 | +6.71 | +24.46% | 69 | 187 | 37.96% |
| AMZN221021C02900000 | 2022-05-27 3:56PM EDT | 2022-10-21 | 50.95 | 49.55 | 51.20 | +11.05 | +27.69% | 15 | 111 | 36.77% |
| AMZN221118C02900000 | 2022-05-27 1:00PM EDT | 2022-11-18 | 59.66 | 65.80 | 70.90 | +0.64 | +1.08% | 2 | 22 | 37.98% |
| AMZN221216C02900000 | 2022-05-27 3:55PM EDT | 2022-12-16 | 77.60 | 75.90 | 83.00 | +27.60 | +55.20% | 1 | 2 | 37.54% |
| AMZN230120C02900000 | 2022-05-27 9:47AM EDT | 2023-01-20 | 86.63 | 90.65 | 94.50 | +11.44 | +15.21% | 1 | 1,165 | 36.60% |
| AMZN230317C02900000 | 2022-05-26 3:49PM EDT | 2023-03-17 | 104.00 | 115.95 | 124.30 | 0.00 | - | 7 | 363 | 37.19% |
| AMZN230616C02900000 | 2022-05-27 2:38PM EDT | 2023-06-16 | 152.00 | 155.25 | 165.30 | +9.00 | +6.29% | 3 | 365 | 37.34% |
| AMZN230915C02900000 | 2022-05-17 1:05PM EDT | 2023-09-15 | 178.00 | 191.20 | 205.30 | 0.00 | - | 2 | 12 | 37.66% |
| AMZN240119C02900000 | 2022-05-27 12:08PM EDT | 2024-01-19 | 234.51 | 240.75 | 250.00 | +16.19 | +7.42% | 1 | 243 | 37.42% |
| AMZN240621C02900000 | 2022-05-27 12:46PM EDT | 2024-06-21 | 287.45 | 288.00 | 307.50 | +20.45 | +7.66% | 4 | 192 | 37.82% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P02900000 | 2022-05-24 2:15PM EDT | 2022-06-03 | 812.00 | 593.40 | 599.90 | 0.00 | - | 1 | 0 | 84.78% |
| AMZN220610P02900000 | 2022-05-27 12:24PM EDT | 2022-06-10 | 637.17 | 593.40 | 599.90 | -51.88 | -7.53% | 1 | 19 | 59.97% |
| AMZN220617P02900000 | 2022-05-27 10:59AM EDT | 2022-06-17 | 632.75 | 594.20 | 600.00 | -46.25 | -6.81% | 3 | 2,122 | 49.25% |
| AMZN220624P02900000 | 2022-05-27 12:24PM EDT | 2022-06-24 | 637.69 | 593.05 | 602.40 | -50.82 | -7.38% | 3 | 12 | 47.32% |
| AMZN220715P02900000 | 2022-05-27 12:35PM EDT | 2022-07-15 | 645.00 | 595.05 | 611.45 | -13.67 | -2.08% | 5 | 356 | 44.11% |
| AMZN220819P02900000 | 2022-05-27 3:22PM EDT | 2022-08-19 | 630.52 | 610.70 | 625.10 | -50.62 | -7.43% | 1 | 118 | 40.18% |
| AMZN220916P02900000 | 2022-05-27 9:47AM EDT | 2022-09-16 | 645.00 | 619.15 | 626.70 | -63.19 | -8.92% | 3 | 394 | 35.37% |
| AMZN221021P02900000 | 2022-05-24 10:05AM EDT | 2022-10-21 | 857.25 | 628.95 | 637.55 | 0.00 | - | 3 | 155 | 34.01% |
| AMZN221118P02900000 | 2022-05-26 3:16PM EDT | 2022-11-18 | 722.27 | 639.90 | 652.05 | 0.00 | - | 1 | 12 | 34.59% |
| AMZN221216P02900000 | 2022-05-18 2:31PM EDT | 2022-12-16 | 780.81 | 646.25 | 660.70 | 0.00 | - | - | 10 | 33.88% |
| AMZN230120P02900000 | 2022-05-27 10:29AM EDT | 2023-01-20 | 675.01 | 655.50 | 664.30 | -164.57 | -19.60% | 2 | 2,563 | 31.95% |
| AMZN230317P02900000 | 2022-05-26 3:16PM EDT | 2023-03-17 | 747.44 | 671.65 | 684.60 | 0.00 | - | 6 | 425 | 31.92% |
| AMZN230616P02900000 | 2022-05-25 10:56AM EDT | 2023-06-16 | 822.00 | 692.00 | 707.30 | 0.00 | - | 2 | 612 | 30.81% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2023-09-15 | 895.20 | 711.00 | 727.20 | 0.00 | - | 2 | 47 | 29.90% |
| AMZN240119P02900000 | 2022-05-26 3:40PM EDT | 2024-01-19 | 797.39 | 734.70 | 753.00 | 0.00 | - | 2 | 999 | 29.04% |
| AMZN240621P02900000 | 2022-05-27 3:54PM EDT | 2024-06-21 | 773.00 | 757.50 | 776.00 | -89.83 | -10.41% | 3 | 23 | 27.81% |
© 2022 Yahoo. All rights reserved.
