Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2940.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02940000 | 2022-05-20 9:47AM EDT | 2022-05-27 | 0.11 | 0.00 | 0.39 | -0.14 | -56.00% | 2 | 11 | 79.79% |
| AMZN220603C02940000 | 2022-05-18 1:39PM EDT | 2022-06-03 | 0.97 | 0.14 | 0.99 | 0.00 | - | 1 | 8 | 62.99% |
| AMZN220610C02940000 | 2022-05-18 3:44PM EDT | 2022-06-10 | 1.50 | 0.58 | 1.64 | 0.00 | - | 1 | 20 | 55.74% |
| AMZN220617C02940000 | 2022-05-18 11:34AM EDT | 2022-06-17 | 2.41 | 1.82 | 2.53 | -0.85 | -26.07% | 3 | 97 | 52.85% |
| AMZN220715C02940000 | 2022-05-20 2:50PM EDT | 2022-07-15 | 4.60 | 4.45 | 5.45 | -0.82 | -15.13% | 6 | 79 | 43.25% |
| AMZN220916C02940000 | 2022-05-17 3:03PM EDT | 2022-09-16 | 34.84 | 19.45 | 21.75 | 0.00 | - | 2 | 38 | 39.63% |
| AMZN221021C02940000 | 2022-05-18 3:50PM EDT | 2022-10-21 | 36.35 | 27.85 | 32.00 | 0.00 | - | 3 | 29 | 38.57% |
| AMZN221118C02940000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 51.62 | 38.15 | 44.10 | 0.00 | - | - | 2 | 38.97% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02940000 | 2022-05-18 10:56AM EDT | 2022-05-27 | 787.15 | 784.80 | 791.45 | +55.72 | +7.62% | 2 | 1 | 112.41% |
| AMZN220603P02940000 | 2022-05-12 11:00AM EDT | 2022-06-03 | 788.40 | 784.20 | 792.05 | 0.00 | - | 5 | 7 | 81.68% |
| AMZN220610P02940000 | 2022-05-02 3:17PM EDT | 2022-06-10 | 767.43 | 782.95 | 793.25 | 0.00 | - | 4 | 7 | 69.78% |
| AMZN220617P02940000 | 2022-05-18 12:35PM EDT | 2022-06-17 | 792.61 | 784.85 | 790.75 | -7.90 | -0.99% | 45 | 275 | 54.23% |
| AMZN220715P02940000 | 2022-05-16 9:33AM EDT | 2022-07-15 | 698.93 | 785.70 | 793.50 | 0.00 | - | 1 | 79 | 43.13% |
| AMZN220916P02940000 | 2022-05-20 10:46AM EDT | 2022-09-16 | 760.00 | 794.20 | 805.50 | -22.02 | -2.82% | 1 | 91 | 37.55% |
| AMZN221021P02940000 | 2022-05-19 10:46AM EDT | 2022-10-21 | 797.08 | 798.55 | 811.30 | 0.00 | - | 1 | 21 | 35.42% |
© 2022 Yahoo. All rights reserved.
