Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3090.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03090000 | 2022-05-27 3:29PM EDT | 2022-06-03 | 0.10 | 0.00 | 0.31 | -0.09 | -47.37% | 2 | 77 | 73.63% |
| AMZN220617C03090000 | 2022-05-25 10:33AM EDT | 2022-06-17 | 1.53 | 1.11 | 1.64 | 0.00 | - | 2 | 104 | 53.98% |
| AMZN220916C03090000 | 2022-05-27 1:05PM EDT | 2022-09-16 | 16.95 | 18.65 | 20.40 | +4.00 | +30.89% | 2 | 69 | 37.88% |
| AMZN221021C03090000 | 2022-05-05 3:14PM EDT | 2022-10-21 | 41.00 | 27.90 | 30.85 | 0.00 | - | 20 | 10 | 36.82% |
| AMZN221118C03090000 | 2022-05-18 10:49AM EDT | 2022-11-18 | 35.60 | 39.70 | 44.15 | 0.00 | - | - | 1 | 37.45% |
| AMZN230120C03090000 | 2022-05-27 9:32AM EDT | 2023-01-20 | 57.15 | 58.90 | 62.25 | +15.48 | +37.15% | 1 | 322 | 35.89% |
| AMZN230616C03090000 | 2022-05-26 12:18PM EDT | 2023-06-16 | 102.00 | 113.20 | 122.60 | 0.00 | - | 1 | 20 | 36.53% |
| AMZN240119C03090000 | 2022-05-24 11:17AM EDT | 2024-01-19 | 133.45 | 191.85 | 200.95 | 0.00 | - | 1 | 54 | 36.69% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03090000 | 2022-05-06 2:59PM EDT | 2022-06-03 | 796.13 | 783.40 | 789.90 | 0.00 | - | 45 | 0 | 103.58% |
| AMZN220617P03090000 | 2022-05-27 11:04AM EDT | 2022-06-17 | 830.73 | 783.80 | 789.65 | -30.13 | -3.50% | 2 | 112 | 59.02% |
| AMZN220916P03090000 | 2022-05-27 12:09PM EDT | 2022-09-16 | 825.95 | 789.70 | 807.45 | -36.80 | -4.27% | 1 | 78 | 37.91% |
| AMZN221021P03090000 | 2022-05-23 11:16AM EDT | 2022-10-21 | 982.08 | 797.75 | 813.00 | 0.00 | - | 1 | 16 | 35.18% |
| AMZN230120P03090000 | 2022-05-19 2:09PM EDT | 2023-01-20 | 950.56 | 816.20 | 825.10 | 0.00 | - | 23 | 256 | 30.75% |
| AMZN230616P03090000 | 2022-05-26 12:31PM EDT | 2023-06-16 | 906.35 | 846.15 | 858.45 | 0.00 | - | 1 | 31 | 29.64% |
| AMZN240119P03090000 | 2022-05-24 2:41PM EDT | 2024-01-19 | 1,064.15 | 879.50 | 897.50 | 0.00 | - | 18 | 80 | 28.01% |
© 2022 Yahoo. All rights reserved.
