Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3110.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03110000 | 2022-05-16 10:01AM EDT | 2022-05-20 | 0.09 | 0.00 | 0.18 | 0.00 | - | 5 | 69 | 162.89% |
| AMZN220527C03110000 | 2022-05-19 11:46AM EDT | 2022-05-27 | 0.17 | 0.00 | 0.27 | -1.02 | -85.71% | 2 | 51 | 79.39% |
| AMZN220603C03110000 | 2022-05-19 11:00AM EDT | 2022-06-03 | 0.51 | 0.08 | 0.71 | +0.01 | +2.00% | 28 | 42 | 65.94% |
| AMZN220617C03110000 | 2022-05-18 2:18PM EDT | 2022-06-17 | 2.07 | 1.46 | 2.00 | 0.00 | - | 5 | 123 | 57.19% |
| AMZN220819C03110000 | 2022-05-19 11:54AM EDT | 2022-08-19 | 10.19 | 8.15 | 9.10 | -1.88 | -15.58% | 2 | 94 | 42.23% |
| AMZN220916C03110000 | 2022-05-17 3:03PM EDT | 2022-09-16 | 20.30 | 12.15 | 13.40 | 0.00 | - | 15 | 52 | 39.98% |
| AMZN221021C03110000 | 2022-05-09 1:46PM EDT | 2022-10-21 | 20.75 | 17.70 | 20.25 | 0.00 | - | 5 | 10 | 38.55% |
| AMZN221118C03110000 | 2022-05-05 3:12PM EDT | 2022-11-18 | 52.62 | 25.10 | 28.80 | 0.00 | - | - | 5 | 38.67% |
| AMZN230120C03110000 | 2022-05-18 2:32PM EDT | 2023-01-20 | 42.90 | 39.25 | 41.60 | 0.00 | - | 12 | 251 | 36.86% |
| AMZN230616C03110000 | 2022-05-09 12:03PM EDT | 2023-06-16 | 109.70 | 77.65 | 87.75 | 0.00 | - | 2 | 33 | 37.04% |
| AMZN240119C03110000 | 2022-05-16 11:03AM EDT | 2024-01-19 | 167.01 | 139.60 | 149.30 | 0.00 | - | 6 | 22 | 36.62% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03110000 | 2022-05-18 1:59PM EDT | 2022-05-20 | 955.60 | 962.10 | 966.45 | 0.00 | - | 228 | 0 | 196.92% |
| AMZN220527P03110000 | 2022-05-13 11:26AM EDT | 2022-05-27 | 883.28 | 961.50 | 967.10 | 0.00 | - | 3 | 0 | 93.31% |
| AMZN220603P03110000 | 2022-04-29 10:01AM EDT | 2022-06-03 | 945.15 | 961.15 | 967.45 | +361.23 | +61.86% | 5 | 0 | 70.04% |
| AMZN220617P03110000 | 2022-05-13 10:17AM EDT | 2022-06-17 | 895.24 | 961.50 | 967.20 | 0.00 | - | 2 | 272 | 51.66% |
| AMZN220819P03110000 | 2022-05-13 2:51PM EDT | 2022-08-19 | 890.65 | 963.25 | 970.95 | 0.00 | - | 1 | 63 | 40.66% |
| AMZN220916P03110000 | 2022-05-10 1:35PM EDT | 2022-09-16 | 934.10 | 965.00 | 972.65 | 0.00 | - | 2 | 33 | 37.05% |
| AMZN221021P03110000 | 2022-05-17 11:34AM EDT | 2022-10-21 | 874.86 | 966.10 | 977.20 | 0.00 | - | 1 | 2 | 35.38% |
| AMZN221118P03110000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 917.30 | 968.75 | 982.85 | 0.00 | - | - | - | 35.14% |
| AMZN230120P03110000 | 2022-05-18 12:44PM EDT | 2023-01-20 | 954.62 | 976.75 | 985.55 | 0.00 | - | 16 | 291 | 31.28% |
| AMZN230616P03110000 | 2022-05-06 1:56PM EDT | 2023-06-16 | 898.25 | 989.60 | 1,006.25 | 0.00 | - | 1 | 27 | 29.45% |
| AMZN240119P03110000 | 2022-05-12 9:40AM EDT | 2024-01-19 | 1,100.00 | 1,014.05 | 1,028.30 | 0.00 | - | 1 | 52 | 26.87% |
© 2022 Yahoo. All rights reserved.
