Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3080.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03080000 | 2022-05-19 12:35PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.18 | -0.15 | -78.95% | 1 | 136 | 158.98% |
| AMZN220527C03080000 | 2022-05-16 11:18AM EDT | 2022-05-27 | 0.41 | 0.00 | 0.28 | 0.00 | - | 18 | 95 | 77.83% |
| AMZN220603C03080000 | 2022-05-19 9:52AM EDT | 2022-06-03 | 0.50 | 0.10 | 0.76 | -0.14 | -21.87% | 1 | 63 | 64.99% |
| AMZN220610C03080000 | 2022-05-18 2:53PM EDT | 2022-06-10 | 1.40 | 0.46 | 1.52 | 0.00 | - | 1 | 15 | 59.52% |
| AMZN220617C03080000 | 2022-05-19 9:55AM EDT | 2022-06-17 | 2.30 | 1.54 | 2.11 | +0.01 | +0.44% | 1 | 102 | 56.34% |
| AMZN220916C03080000 | 2022-05-11 12:02PM EDT | 2022-09-16 | 15.35 | 13.25 | 14.65 | 0.00 | - | 2 | 68 | 39.93% |
| AMZN221021C03080000 | 2022-05-05 9:57AM EDT | 2022-10-21 | 51.00 | 19.30 | 21.95 | 0.00 | - | 1 | 9 | 38.54% |
| AMZN221118C03080000 | 2022-05-06 9:49AM EDT | 2022-11-18 | 51.70 | 26.95 | 31.20 | 0.00 | - | 4 | 2 | 38.76% |
| AMZN230317C03080000 | 2022-05-13 12:00PM EDT | 2023-03-17 | 77.66 | 57.15 | 63.75 | 0.00 | - | 4 | 68 | 37.26% |
| AMZN230616C03080000 | 2022-05-10 10:18AM EDT | 2023-06-16 | 114.00 | 82.55 | 92.10 | 0.00 | - | 1 | 24 | 37.12% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03080000 | 2022-05-13 10:52AM EDT | 2022-05-20 | 860.42 | 932.10 | 936.45 | 0.00 | - | 1 | 5 | 192.48% |
| AMZN220527P03080000 | 2022-05-06 2:54PM EDT | 2022-05-27 | 788.57 | 931.50 | 937.10 | 0.00 | - | 10 | 0 | 91.19% |
| AMZN220603P03080000 | 2022-05-11 3:47PM EDT | 2022-06-03 | 971.78 | 931.15 | 937.45 | 0.00 | - | 10 | 0 | 68.46% |
| AMZN220610P03080000 | 2022-05-02 10:09AM EDT | 2022-06-10 | 666.20 | 930.05 | 937.85 | 0.00 | - | 1 | 1 | 53.08% |
| AMZN220617P03080000 | 2022-05-13 11:20AM EDT | 2022-06-17 | 858.80 | 931.50 | 937.20 | 0.00 | - | 10 | 120 | 50.49% |
| AMZN220916P03080000 | 2022-05-12 11:03AM EDT | 2022-09-16 | 890.83 | 935.95 | 943.55 | 0.00 | - | 1 | 98 | 36.96% |
| AMZN221021P03080000 | 2022-05-17 11:34AM EDT | 2022-10-21 | 846.56 | 937.40 | 948.40 | 0.00 | - | 1 | 128 | 35.30% |
| AMZN221118P03080000 | 2022-05-12 2:29PM EDT | 2022-11-18 | 988.43 | 940.45 | 954.45 | 0.00 | - | 2 | 9 | 35.11% |
| AMZN230317P03080000 | 2022-05-05 3:59PM EDT | 2023-03-17 | 990.77 | 953.30 | 969.00 | 0.00 | - | 1 | 38 | 31.31% |
| AMZN230616P03080000 | 2022-05-16 11:43AM EDT | 2023-06-16 | 911.00 | 963.00 | 977.75 | 0.00 | - | 1 | 8 | 29.23% |
© 2022 Yahoo. All rights reserved.
