Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2995.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02995000 | 2022-05-19 2:47PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 71 | 141.02% |
| AMZN220527C02995000 | 2022-05-11 3:33PM EDT | 2022-05-27 | 0.64 | 0.00 | 0.25 | 0.00 | - | 50 | 60 | 71.68% |
| AMZN220617C02995000 | 2022-05-17 3:30PM EDT | 2022-06-17 | 2.95 | 1.86 | 2.47 | 0.00 | - | 1 | 148 | 53.91% |
| AMZN221021C02995000 | 2022-05-17 1:13PM EDT | 2022-10-21 | 35.50 | 24.35 | 27.45 | 0.00 | - | 1 | 9 | 38.49% |
| AMZN221118C02995000 | 2022-05-18 10:33AM EDT | 2022-11-18 | 43.82 | 33.70 | 37.70 | 0.00 | - | 2 | 23 | 38.65% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02995000 | 2022-05-18 3:54PM EDT | 2022-05-20 | 862.00 | 847.10 | 851.45 | 0.00 | - | 3 | 18 | 179.44% |
| AMZN220527P02995000 | 2022-05-11 3:12PM EDT | 2022-05-27 | 881.75 | 846.50 | 852.10 | 0.00 | - | 2 | 46 | 85.03% |
| AMZN220617P02995000 | 2022-05-16 3:54PM EDT | 2022-06-17 | 822.15 | 846.50 | 852.15 | +38.75 | +4.95% | 1 | 55 | 58.05% |
| AMZN221021P02995000 | 2022-05-19 1:03PM EDT | 2022-10-21 | 853.54 | 857.00 | 867.85 | +46.59 | +5.77% | 25 | 62 | 35.29% |
© 2022 Yahoo. All rights reserved.
