Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2990.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02990000 | 2022-05-20 1:45PM EDT | 2022-05-27 | 0.17 | 0.00 | 0.35 | +0.01 | +6.25% | 3 | 62 | 82.81% |
| AMZN220603C02990000 | 2022-05-20 2:25PM EDT | 2022-06-03 | 0.65 | 0.05 | 0.90 | -0.21 | -24.42% | 10 | 271 | 64.70% |
| AMZN220610C02990000 | 2022-05-18 3:05PM EDT | 2022-06-10 | 1.68 | 0.95 | 1.56 | 0.00 | - | 6 | 30 | 59.20% |
| AMZN220617C02990000 | 2022-05-19 10:09AM EDT | 2022-06-17 | 3.00 | 1.55 | 2.18 | 0.00 | - | 2 | 263 | 54.05% |
| AMZN221021C02990000 | 2022-05-16 10:57AM EDT | 2022-10-21 | 36.00 | 24.25 | 28.00 | 0.00 | - | 1 | 13 | 38.57% |
| AMZN221118C02990000 | 2022-05-17 3:13PM EDT | 2022-11-18 | 58.16 | 33.20 | 39.45 | 0.00 | - | 1 | 3 | 39.02% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02990000 | 2022-05-18 2:12PM EDT | 2022-05-27 | 835.68 | 834.75 | 841.45 | 0.00 | - | 1 | 46 | 117.38% |
| AMZN220603P02990000 | 2022-05-18 11:45AM EDT | 2022-06-03 | 801.30 | 834.20 | 842.05 | 0.00 | - | 6 | 17 | 85.25% |
| AMZN220617P02990000 | 2022-05-19 10:04AM EDT | 2022-06-17 | 806.66 | 834.75 | 841.50 | 0.00 | - | 1 | 241 | 58.87% |
| AMZN221021P02990000 | 2022-05-16 11:36AM EDT | 2022-10-21 | 815.32 | 844.80 | 858.25 | +14.52 | +1.81% | 1 | 11 | 35.53% |
© 2022 Yahoo. All rights reserved.
