Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03000000 | 2022-05-20 2:43PM EDT | 2022-05-27 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 89 | 2,270 | 81.05% |
| AMZN220603C03000000 | 2022-05-20 3:53PM EDT | 2022-06-03 | 0.40 | 0.40 | 0.45 | -0.17 | -29.82% | 206 | 2,233 | 64.50% |
| AMZN220610C03000000 | 2022-05-20 3:59PM EDT | 2022-06-10 | 1.15 | 1.00 | 1.40 | -0.18 | -13.53% | 111 | 621 | 59.38% |
| AMZN220617C03000000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 1.78 | 1.51 | 2.04 | -0.32 | -15.24% | 202 | 2,379 | 54.14% |
| AMZN220715C03000000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 4.20 | 3.85 | 4.25 | -0.25 | -5.62% | 104 | 1,336 | 43.61% |
| AMZN220819C03000000 | 2022-05-20 3:59PM EDT | 2022-08-19 | 11.90 | 10.60 | 11.90 | -0.30 | -2.46% | 73 | 540 | 41.36% |
| AMZN220916C03000000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 17.25 | 16.00 | 18.55 | -0.90 | -4.96% | 20 | 768 | 39.90% |
| AMZN221021C03000000 | 2022-05-20 2:22PM EDT | 2022-10-21 | 23.05 | 23.45 | 27.25 | -4.13 | -15.20% | 6 | 619 | 38.57% |
| AMZN221118C03000000 | 2022-05-19 2:01PM EDT | 2022-11-18 | 38.70 | 32.35 | 38.50 | 0.00 | - | 6 | 96 | 39.00% |
| AMZN230120C03000000 | 2022-05-20 3:39PM EDT | 2023-01-20 | 50.00 | 49.80 | 53.15 | -1.85 | -3.57% | 89 | 4,002 | 37.06% |
| AMZN230317C03000000 | 2022-05-20 2:51PM EDT | 2023-03-17 | 66.33 | 67.50 | 75.45 | -8.02 | -10.79% | 5 | 425 | 37.61% |
| AMZN230616C03000000 | 2022-05-20 1:35PM EDT | 2023-06-16 | 97.80 | 96.00 | 106.00 | -8.20 | -7.74% | 15 | 577 | 37.44% |
| AMZN230915C03000000 | 2022-05-20 2:39PM EDT | 2023-09-15 | 120.45 | 123.50 | 137.90 | -21.25 | -15.00% | 31 | 36 | 37.61% |
| AMZN240119C03000000 | 2022-05-20 2:22PM EDT | 2024-01-19 | 160.74 | 161.35 | 174.10 | -16.75 | -9.44% | 23 | 1,230 | 37.19% |
| AMZN240621C03000000 | 2022-05-20 3:34PM EDT | 2024-06-21 | 208.80 | 202.00 | 221.00 | -7.20 | -3.33% | 3 | 110 | 37.31% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03000000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 848.00 | 844.75 | 851.45 | -14.21 | -1.65% | 5 | 59 | 118.35% |
| AMZN220603P03000000 | 2022-05-20 9:48AM EDT | 2022-06-03 | 824.13 | 844.20 | 852.05 | -35.39 | -4.12% | 1 | 24 | 85.95% |
| AMZN220610P03000000 | 2022-05-19 10:42AM EDT | 2022-06-10 | 832.83 | 842.95 | 853.25 | 0.00 | - | 2 | 12 | 73.38% |
| AMZN220617P03000000 | 2022-05-20 3:31PM EDT | 2022-06-17 | 873.15 | 844.75 | 850.60 | +54.70 | +6.68% | 22 | 3,040 | 56.63% |
| AMZN220715P03000000 | 2022-05-20 10:10AM EDT | 2022-07-15 | 875.85 | 844.95 | 852.75 | +30.44 | +3.60% | 4 | 1,533 | 44.21% |
| AMZN220819P03000000 | 2022-05-20 2:30PM EDT | 2022-08-19 | 897.45 | 848.05 | 858.90 | +71.45 | +8.65% | 1 | 119 | 40.54% |
| AMZN220916P03000000 | 2022-05-20 1:07PM EDT | 2022-09-16 | 897.60 | 850.95 | 862.25 | +36.38 | +4.22% | 1 | 1,301 | 37.54% |
| AMZN221021P03000000 | 2022-05-20 10:30AM EDT | 2022-10-21 | 824.69 | 854.20 | 867.65 | -33.55 | -3.91% | 2 | 212 | 35.53% |
| AMZN221118P03000000 | 2022-05-19 1:50PM EDT | 2022-11-18 | 870.72 | 859.10 | 874.45 | 0.00 | - | 5 | 27 | 35.19% |
| AMZN230120P03000000 | 2022-05-20 3:04PM EDT | 2023-01-20 | 913.55 | 869.35 | 879.05 | +52.89 | +6.15% | 9 | 2,905 | 31.66% |
| AMZN230317P03000000 | 2022-05-18 1:54PM EDT | 2023-03-17 | 884.58 | 875.55 | 891.20 | 0.00 | - | 2 | 535 | 31.38% |
| AMZN230616P03000000 | 2022-05-20 10:43AM EDT | 2023-06-16 | 864.68 | 889.50 | 903.60 | -15.32 | -1.74% | 1 | 1,547 | 29.75% |
| AMZN230915P03000000 | 2022-05-20 10:19AM EDT | 2023-09-15 | 889.18 | 903.50 | 915.75 | -4.29 | -0.48% | 1 | 32 | 28.63% |
| AMZN240119P03000000 | 2022-05-20 10:40AM EDT | 2024-01-19 | 898.15 | 918.00 | 930.85 | -35.11 | -3.76% | 4 | 1,409 | 27.38% |
| AMZN240621P03000000 | 2022-05-18 10:02AM EDT | 2024-06-21 | 902.51 | 935.00 | 953.50 | 0.00 | - | 1 | 342 | 26.83% |
© 2022 Yahoo. All rights reserved.
