Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3040.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03040000 | 2022-05-12 11:56AM EDT | 2022-05-20 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 34 | 153.71% |
| AMZN220527C03040000 | 2022-05-16 1:10PM EDT | 2022-05-27 | 0.41 | 0.00 | 0.18 | 0.00 | - | 36 | 26 | 72.46% |
| AMZN220603C03040000 | 2022-05-18 3:34PM EDT | 2022-06-03 | 0.61 | 0.14 | 0.83 | 0.00 | - | 19 | 24 | 63.75% |
| AMZN220610C03040000 | 2022-05-19 12:04PM EDT | 2022-06-10 | 1.30 | 0.62 | 1.58 | -0.70 | -35.00% | 1 | 16 | 58.41% |
| AMZN220617C03040000 | 2022-05-19 2:20PM EDT | 2022-06-17 | 2.10 | 1.67 | 2.25 | -1.10 | -34.38% | 5 | 93 | 55.15% |
| AMZN220916C03040000 | 2022-05-13 9:53AM EDT | 2022-09-16 | 24.04 | 14.90 | 16.25 | 0.00 | - | 1 | 40 | 39.74% |
| AMZN221021C03040000 | 2022-05-05 10:25AM EDT | 2022-10-21 | 49.90 | 21.55 | 24.45 | 0.00 | - | 1 | 6 | 38.54% |
| AMZN230317C03040000 | 2022-05-13 12:03PM EDT | 2023-03-17 | 84.24 | 61.90 | 68.75 | 0.00 | - | 4 | 57 | 37.36% |
| AMZN230616C03040000 | 2022-05-10 3:42PM EDT | 2023-06-16 | 95.31 | 87.95 | 98.15 | 0.00 | - | 1 | 23 | 37.23% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03040000 | 2022-05-11 9:36AM EDT | 2022-05-20 | 964.60 | 892.10 | 896.45 | 0.00 | - | 1 | 1 | 186.38% |
| AMZN220527P03040000 | 2022-05-10 11:06AM EDT | 2022-05-27 | 882.26 | 891.50 | 897.10 | 0.00 | - | 13 | 3 | 88.33% |
| AMZN220603P03040000 | 2022-05-17 12:25PM EDT | 2022-06-03 | 888.20 | 891.15 | 897.00 | +99.22 | +12.58% | 1 | 1 | 63.50% |
| AMZN220617P03040000 | 2022-05-18 12:34PM EDT | 2022-06-17 | 860.91 | 891.50 | 897.15 | 0.00 | - | 2 | 78 | 60.16% |
| AMZN220916P03040000 | 2022-05-13 12:35PM EDT | 2022-09-16 | 815.30 | 897.45 | 905.05 | 0.00 | - | 1 | 36 | 36.94% |
| AMZN221021P03040000 | 2022-05-16 10:31AM EDT | 2022-10-21 | 815.15 | 899.45 | 910.40 | 0.00 | - | 1 | 15 | 35.31% |
| AMZN230317P03040000 | 2022-04-29 1:30PM EDT | 2023-03-17 | 657.50 | 917.20 | 932.85 | 0.00 | - | 1 | 107 | 31.43% |
| AMZN230616P03040000 | 2022-04-13 11:19AM EDT | 2023-06-16 | 383.68 | 840.00 | 857.15 | 0.00 | - | 2 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
