Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2945.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02945000 | 2022-05-19 9:33AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 38 | 202.34% |
| AMZN220527C02945000 | 2022-05-19 10:03AM EDT | 2022-05-27 | 0.19 | 0.00 | 0.19 | -0.06 | -24.00% | 1 | 16 | 70.31% |
| AMZN220617C02945000 | 2022-05-19 9:37AM EDT | 2022-06-17 | 2.68 | 1.80 | 2.37 | 0.00 | - | 3 | 20 | 51.86% |
| AMZN221021C02945000 | 2022-05-18 3:50PM EDT | 2022-10-21 | 31.54 | 27.45 | 31.60 | 0.00 | - | 1 | 9 | 38.45% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02945000 | 2022-05-20 9:35AM EDT | 2022-05-20 | 770.86 | 789.90 | 796.35 | +55.83 | +7.81% | 1 | 15 | 297.24% |
| AMZN220527P02945000 | 2022-04-29 3:54PM EDT | 2022-05-27 | 472.32 | 789.80 | 796.45 | 0.00 | - | 2 | 0 | 105.63% |
| AMZN220617P02945000 | 2022-05-02 10:00AM EDT | 2022-06-17 | 843.91 | 789.80 | 796.55 | 0.00 | - | 1 | 10 | 55.79% |
| AMZN221021P02945000 | 2022-02-28 11:41AM EDT | 2022-10-21 | 244.00 | 140.40 | 145.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02945000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 875.19 | 808.70 | 824.20 | 0.00 | - | - | 8 | 35.25% |
© 2022 Yahoo. All rights reserved.
