Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2910.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02910000 | 2022-05-18 10:15AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 41 | 156.25% |
| AMZN220527C02910000 | 2022-05-19 2:01PM EDT | 2022-05-27 | 0.26 | 0.05 | 0.42 | 0.00 | - | 1 | 17 | 73.78% |
| AMZN220603C02910000 | 2022-05-20 3:18PM EDT | 2022-06-03 | 0.50 | 0.24 | 0.95 | -0.24 | -32.43% | 91 | 110 | 59.45% |
| AMZN220610C02910000 | 2022-05-18 9:46AM EDT | 2022-06-10 | 1.61 | 0.73 | 1.81 | -0.89 | -35.60% | 2 | 9 | 53.85% |
| AMZN220617C02910000 | 2022-05-20 2:29PM EDT | 2022-06-17 | 2.20 | 2.03 | 2.75 | -0.65 | -22.81% | 4 | 363 | 51.21% |
| AMZN221118C02910000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 61.80 | 41.10 | 47.45 | 0.00 | - | - | 2 | 38.91% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02910000 | 2022-05-09 3:23PM EDT | 2022-05-20 | 729.05 | 754.90 | 761.35 | 0.00 | - | 6 | 5 | 287.92% |
| AMZN220527P02910000 | 2022-05-16 10:07AM EDT | 2022-05-27 | 671.00 | 754.80 | 761.45 | 0.00 | - | 1 | 0 | 102.32% |
| AMZN220603P02910000 | 2022-05-17 9:38AM EDT | 2022-06-03 | 637.95 | 754.20 | 762.05 | 0.00 | - | 1 | 16 | 76.79% |
| AMZN220617P02910000 | 2022-05-20 12:11PM EDT | 2022-06-17 | 781.32 | 754.95 | 761.70 | +41.23 | +5.57% | 2 | 124 | 54.42% |
© 2022 Yahoo. All rights reserved.
