Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03100000 | 2022-05-27 1:20PM EDT | 2022-06-03 | 0.10 | 0.01 | 0.10 | +0.03 | +42.86% | 119 | 512 | 67.97% |
| AMZN220610C03100000 | 2022-05-27 3:07PM EDT | 2022-06-10 | 0.60 | 0.50 | 0.95 | +0.01 | +1.69% | 2 | 78 | 61.63% |
| AMZN220617C03100000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 1.33 | 1.08 | 1.58 | +0.13 | +10.83% | 67 | 2,851 | 54.24% |
| AMZN220624C03100000 | 2022-05-27 3:34PM EDT | 2022-06-24 | 1.87 | 1.50 | 2.16 | +0.27 | +16.87% | 52 | 116 | 50.20% |
| AMZN220701C03100000 | 2022-05-27 1:03PM EDT | 2022-07-01 | 2.25 | 1.87 | 2.45 | +0.06 | +2.74% | 3 | 31 | 45.73% |
| AMZN220715C03100000 | 2022-05-27 3:36PM EDT | 2022-07-15 | 3.50 | 3.20 | 3.75 | +0.50 | +16.67% | 30 | 541 | 41.27% |
| AMZN220819C03100000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 12.20 | 12.10 | 13.15 | +2.00 | +19.61% | 44 | 256 | 39.84% |
| AMZN220916C03100000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 18.70 | 18.15 | 19.65 | +2.15 | +12.99% | 13 | 228 | 37.83% |
| AMZN221021C03100000 | 2022-05-27 1:29PM EDT | 2022-10-21 | 25.00 | 27.05 | 29.55 | +0.25 | +1.01% | 8 | 83 | 36.66% |
| AMZN221118C03100000 | 2022-05-26 12:25PM EDT | 2022-11-18 | 36.00 | 38.70 | 42.95 | 0.00 | - | 1 | 18 | 37.40% |
| AMZN230120C03100000 | 2022-05-27 3:09PM EDT | 2023-01-20 | 56.85 | 57.55 | 60.85 | +7.82 | +15.95% | 9 | 3,573 | 35.85% |
| AMZN230317C03100000 | 2022-05-26 11:21AM EDT | 2023-03-17 | 68.86 | 78.00 | 85.40 | 0.00 | - | 2 | 166 | 36.40% |
| AMZN230616C03100000 | 2022-05-27 3:54PM EDT | 2023-06-16 | 115.00 | 111.45 | 120.80 | +36.70 | +46.87% | 2 | 129 | 36.51% |
| AMZN230915C03100000 | 2022-05-23 3:50PM EDT | 2023-09-15 | 110.00 | 143.10 | 156.95 | 0.00 | - | 2 | 17 | 36.84% |
| AMZN240119C03100000 | 2022-05-27 3:37PM EDT | 2024-01-19 | 187.49 | 189.35 | 198.55 | +10.29 | +5.81% | 2 | 577 | 36.65% |
| AMZN240621C03100000 | 2022-05-27 1:49PM EDT | 2024-06-21 | 229.09 | 233.50 | 252.00 | +15.26 | +7.14% | 1 | 11 | 36.99% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03100000 | 2022-05-20 9:57AM EDT | 2022-06-03 | 918.55 | 793.40 | 799.95 | 0.00 | - | 1 | 0 | 104.80% |
| AMZN220610P03100000 | 2022-05-20 9:57AM EDT | 2022-06-10 | 918.60 | 793.40 | 799.90 | 0.00 | - | 1 | 0 | 73.93% |
| AMZN220617P03100000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 802.00 | 793.80 | 799.65 | -64.12 | -7.40% | 32 | 868 | 59.55% |
| AMZN220624P03100000 | 2022-05-26 9:45AM EDT | 2022-06-24 | 913.00 | 791.95 | 801.40 | 0.00 | - | 1 | 2 | 55.94% |
| AMZN220701P03100000 | 2022-05-17 12:51PM EDT | 2022-07-01 | 849.70 | 791.35 | 802.00 | 0.00 | - | - | 3 | 51.15% |
| AMZN220715P03100000 | 2022-05-27 10:31AM EDT | 2022-07-15 | 815.78 | 791.35 | 807.95 | -59.68 | -6.82% | 15 | 373 | 50.16% |
| AMZN220819P03100000 | 2022-05-26 11:21AM EDT | 2022-08-19 | 876.00 | 796.95 | 813.50 | 0.00 | - | 1 | 141 | 41.92% |
| AMZN220916P03100000 | 2022-05-25 2:44PM EDT | 2022-09-16 | 964.57 | 800.40 | 816.95 | 0.00 | - | 3 | 425 | 37.98% |
| AMZN221021P03100000 | 2022-05-27 2:36PM EDT | 2022-10-21 | 841.70 | 806.90 | 822.30 | -177.79 | -17.44% | 1 | 153 | 35.20% |
| AMZN221118P03100000 | 2022-05-19 10:09AM EDT | 2022-11-18 | 942.78 | 816.80 | 826.50 | 0.00 | - | - | 1 | 33.61% |
| AMZN230120P03100000 | 2022-05-27 12:16PM EDT | 2023-01-20 | 861.80 | 824.90 | 833.65 | -125.20 | -12.68% | 1 | 1,319 | 30.63% |
| AMZN230317P03100000 | 2022-05-27 11:55AM EDT | 2023-03-17 | 868.83 | 835.55 | 853.45 | -136.76 | -13.60% | 16 | 455 | 31.49% |
| AMZN230616P03100000 | 2022-05-25 9:53AM EDT | 2023-06-16 | 1,031.85 | 854.05 | 866.55 | 0.00 | - | 1 | 140 | 29.55% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 2023-09-15 | 1,017.35 | 869.05 | 885.50 | 0.00 | - | 7 | 37 | 29.03% |
| AMZN240119P03100000 | 2022-05-25 12:06PM EDT | 2024-01-19 | 965.72 | 888.10 | 905.95 | 0.00 | - | 1 | 427 | 28.02% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 2024-06-21 | 1,093.50 | 906.00 | 925.00 | 0.00 | - | 8 | 24 | 26.75% |
© 2022 Yahoo. All rights reserved.
