Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03050000 | 2022-05-19 3:22PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 248 | 131.25% |
| AMZN220527C03050000 | 2022-05-19 1:29PM EDT | 2022-05-27 | 0.12 | 0.05 | 0.14 | -0.06 | -33.33% | 18 | 1,883 | 73.44% |
| AMZN220603C03050000 | 2022-05-19 10:13AM EDT | 2022-06-03 | 0.54 | 0.13 | 0.81 | 0.00 | - | 29 | 1,724 | 64.04% |
| AMZN220610C03050000 | 2022-05-19 12:39PM EDT | 2022-06-10 | 1.76 | 0.57 | 1.59 | +0.30 | +20.55% | 1 | 30 | 58.75% |
| AMZN220617C03050000 | 2022-05-19 1:47PM EDT | 2022-06-17 | 2.02 | 1.63 | 2.21 | -0.44 | -17.89% | 28 | 478 | 55.43% |
| AMZN220819C03050000 | 2022-05-19 1:05PM EDT | 2022-08-19 | 11.26 | 9.85 | 10.85 | -0.65 | -5.46% | 12 | 86 | 41.92% |
| AMZN220916C03050000 | 2022-05-19 2:42PM EDT | 2022-09-16 | 17.05 | 14.45 | 15.80 | +1.05 | +6.56% | 5 | 193 | 39.77% |
| AMZN221021C03050000 | 2022-05-10 1:57PM EDT | 2022-10-21 | 31.00 | 20.90 | 23.80 | 0.00 | - | 3 | 15 | 38.54% |
| AMZN230120C03050000 | 2022-05-19 2:33PM EDT | 2023-01-20 | 50.05 | 44.80 | 47.15 | -0.45 | -0.89% | 1 | 1,265 | 36.90% |
| AMZN230616C03050000 | 2022-05-02 10:04AM EDT | 2023-06-16 | 183.26 | 86.50 | 96.90 | 0.00 | - | 1 | 34 | 37.24% |
| AMZN230915C03050000 | 2022-05-09 12:17PM EDT | 2023-09-15 | 158.58 | 112.95 | 127.25 | 0.00 | - | 1 | 13 | 37.38% |
| AMZN240119C03050000 | 2022-05-19 2:03PM EDT | 2024-01-19 | 161.25 | 151.00 | 160.80 | +4.25 | +2.71% | 8 | 90 | 36.82% |
| AMZN240621C03050000 | 2022-05-19 3:48PM EDT | 2024-06-21 | 203.00 | 190.00 | 209.00 | +4.40 | +2.22% | 1 | 4 | 37.19% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03050000 | 2022-05-17 11:01AM EDT | 2022-05-20 | 814.07 | 902.10 | 906.45 | 0.00 | - | 1 | 22 | 187.89% |
| AMZN220527P03050000 | 2022-05-09 2:03PM EDT | 2022-05-27 | 863.39 | 901.50 | 907.10 | 0.00 | - | 2 | 2 | 89.04% |
| AMZN220603P03050000 | 2022-05-17 12:25PM EDT | 2022-06-03 | 799.03 | 901.15 | 907.00 | 0.00 | - | 1 | 8 | 64.01% |
| AMZN220610P03050000 | 2022-05-03 3:59PM EDT | 2022-06-10 | 568.04 | 900.20 | 907.95 | 0.00 | - | - | 1 | 53.47% |
| AMZN220617P03050000 | 2022-05-19 1:10PM EDT | 2022-06-17 | 898.76 | 901.50 | 907.15 | +63.40 | +7.59% | 3 | 3,232 | 60.63% |
| AMZN220819P03050000 | 2022-05-13 10:39AM EDT | 2022-08-19 | 833.60 | 904.80 | 912.40 | 0.00 | - | 1 | 77 | 40.29% |
| AMZN220916P03050000 | 2022-05-12 1:03PM EDT | 2022-09-16 | 916.48 | 907.05 | 914.65 | 0.00 | - | 22 | 127 | 36.94% |
| AMZN221021P03050000 | 2022-05-13 3:54PM EDT | 2022-10-21 | 915.22 | 908.90 | 919.85 | +97.92 | +11.98% | 1 | 95 | 35.30% |
| AMZN230120P03050000 | 2022-05-19 2:10PM EDT | 2023-01-20 | 913.07 | 921.30 | 929.90 | -13.00 | -1.40% | 12 | 946 | 31.46% |
| AMZN230616P03050000 | 2022-05-09 2:48PM EDT | 2023-06-16 | 1,032.40 | 937.00 | 951.50 | 0.00 | - | 1 | 70 | 29.41% |
| AMZN230915P03050000 | 2022-05-12 1:07PM EDT | 2023-09-15 | 978.78 | 949.00 | 964.30 | 0.00 | - | 26 | 20 | 28.55% |
| AMZN240119P03050000 | 2022-05-12 10:57AM EDT | 2024-01-19 | 950.00 | 963.05 | 977.75 | 0.00 | - | 3 | 132 | 27.21% |
| AMZN240621P03050000 | 2022-05-13 2:23PM EDT | 2024-06-21 | 947.25 | 977.50 | 992.90 | 0.00 | - | 2 | 50 | 25.99% |
© 2022 Yahoo. All rights reserved.
