Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2930.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02930000 | 2022-05-18 12:55PM EDT | 2022-05-27 | 0.34 | 0.06 | 0.40 | 0.00 | - | 1 | 17 | 80.27% |
| AMZN220603C02930000 | 2022-05-20 2:58PM EDT | 2022-06-03 | 0.50 | 0.22 | 0.99 | -0.40 | -44.44% | 10 | 83 | 62.87% |
| AMZN220610C02930000 | 2022-05-16 1:01PM EDT | 2022-06-10 | 2.37 | 0.66 | 1.74 | 0.00 | - | 2 | 15 | 55.76% |
| AMZN220617C02930000 | 2022-05-20 2:21PM EDT | 2022-06-17 | 2.14 | 1.88 | 2.60 | -1.01 | -32.06% | 10 | 86 | 52.59% |
| AMZN221021C02930000 | 2022-05-20 2:39PM EDT | 2022-10-21 | 28.20 | 28.80 | 32.90 | -9.20 | -24.60% | 6 | 77 | 38.58% |
| AMZN221118C02930000 | 2022-05-10 10:14AM EDT | 2022-11-18 | 51.77 | 39.00 | 45.65 | 0.00 | - | 2 | 1 | 39.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02930000 | 2022-05-18 10:30AM EDT | 2022-05-27 | 719.20 | 774.80 | 781.45 | 0.00 | - | 2 | 0 | 111.41% |
| AMZN220603P02930000 | 2022-05-12 11:00AM EDT | 2022-06-03 | 731.65 | 774.20 | 782.05 | 0.00 | - | 4 | 5 | 80.95% |
| AMZN220617P02930000 | 2022-05-20 12:11PM EDT | 2022-06-17 | 801.25 | 774.85 | 781.60 | +117.15 | +17.12% | 1 | 136 | 56.15% |
| AMZN221021P02930000 | 2022-05-20 2:47PM EDT | 2022-10-21 | 838.51 | 790.25 | 801.85 | +50.53 | +6.41% | 2 | 76 | 35.36% |
© 2022 Yahoo. All rights reserved.
