Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2980.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02980000 | 2022-05-19 1:03PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 3 | 102 | 143.55% |
| AMZN220527C02980000 | 2022-05-17 10:25AM EDT | 2022-05-27 | 0.43 | 0.00 | 0.34 | 0.00 | - | 1 | 11 | 72.66% |
| AMZN220603C02980000 | 2022-05-19 11:06AM EDT | 2022-06-03 | 0.81 | 0.21 | 0.90 | -0.06 | -6.90% | 2 | 22 | 61.43% |
| AMZN220610C02980000 | 2022-05-18 11:22AM EDT | 2022-06-10 | 1.68 | 0.78 | 1.75 | 0.00 | - | 1 | 7 | 56.53% |
| AMZN220617C02980000 | 2022-05-18 3:57PM EDT | 2022-06-17 | 2.75 | 1.94 | 2.41 | 0.00 | - | 4 | 137 | 53.26% |
| AMZN220715C02980000 | 2022-05-18 12:50PM EDT | 2022-07-15 | 5.75 | 4.55 | 5.05 | 0.00 | - | 3 | 130 | 43.67% |
| AMZN220916C02980000 | 2022-05-18 3:49PM EDT | 2022-09-16 | 19.70 | 17.80 | 19.45 | 0.00 | - | 5 | 216 | 39.67% |
| AMZN221021C02980000 | 2022-05-19 1:03PM EDT | 2022-10-21 | 28.88 | 25.65 | 28.55 | +0.90 | +3.22% | 3 | 12 | 38.48% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02980000 | 2022-05-19 3:13PM EDT | 2022-05-20 | 808.06 | 832.10 | 836.45 | -17.53 | -2.12% | 250 | 1,434 | 177.10% |
| AMZN220527P02980000 | 2022-05-19 9:30AM EDT | 2022-05-27 | 853.75 | 831.50 | 837.10 | +11.86 | +1.41% | 1 | 4 | 83.91% |
| AMZN220603P02980000 | 2022-05-16 12:52PM EDT | 2022-06-03 | 764.78 | 831.15 | 837.00 | 0.00 | - | 11 | 45 | 60.30% |
| AMZN220610P02980000 | 2022-05-11 11:35AM EDT | 2022-06-10 | 808.67 | 830.20 | 838.40 | 0.00 | - | 45 | 48 | 52.59% |
| AMZN220617P02980000 | 2022-05-18 3:34PM EDT | 2022-06-17 | 807.25 | 831.50 | 837.15 | -40.11 | -4.73% | 1 | 188 | 57.33% |
| AMZN220715P02980000 | 2022-05-18 2:59PM EDT | 2022-07-15 | 843.61 | 832.15 | 838.60 | 0.00 | - | 3 | 211 | 43.64% |
| AMZN220916P02980000 | 2022-05-18 1:53PM EDT | 2022-09-16 | 839.55 | 840.20 | 847.65 | 0.00 | - | 7 | 1,078 | 36.88% |
| AMZN221021P02980000 | 2022-05-06 11:22AM EDT | 2022-10-21 | 777.33 | 842.95 | 853.80 | 0.00 | - | 2 | 23 | 35.30% |
© 2022 Yahoo. All rights reserved.
