Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3120.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03120000 | 2022-05-26 1:01PM EDT | 2022-06-03 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 75.49% |
| AMZN220610C03120000 | 2022-05-23 1:33PM EDT | 2022-06-10 | 0.62 | 0.29 | 0.92 | 0.00 | - | 2 | 16 | 61.50% |
| AMZN220617C03120000 | 2022-05-25 3:24PM EDT | 2022-06-17 | 1.10 | 1.01 | 1.58 | 0.00 | - | 4 | 203 | 55.05% |
| AMZN220819C03120000 | 2022-05-26 11:35AM EDT | 2022-08-19 | 8.90 | 11.25 | 12.25 | 0.00 | - | 2 | 119 | 39.88% |
| AMZN220916C03120000 | 2022-05-27 3:08PM EDT | 2022-09-16 | 16.88 | 16.90 | 18.55 | +2.28 | +15.62% | 3 | 29 | 37.90% |
| AMZN221021C03120000 | 2022-05-16 10:59AM EDT | 2022-10-21 | 25.45 | 25.50 | 27.95 | 0.00 | - | 1 | 11 | 36.66% |
| AMZN221118C03120000 | 2022-05-25 3:11PM EDT | 2022-11-18 | 26.38 | 36.65 | 40.85 | 0.00 | - | 7 | 9 | 37.37% |
| AMZN230120C03120000 | 2022-05-25 10:59AM EDT | 2023-01-20 | 39.35 | 54.95 | 58.30 | 0.00 | - | 3 | 210 | 35.81% |
| AMZN230317C03120000 | 2022-05-26 11:21AM EDT | 2023-03-17 | 66.20 | 74.60 | 82.25 | 0.00 | - | 1 | 44 | 36.34% |
| AMZN230616C03120000 | 2022-05-26 3:50PM EDT | 2023-06-16 | 95.00 | 107.95 | 117.00 | 0.00 | - | 1 | 47 | 36.44% |
| AMZN240119C03120000 | 2022-05-26 2:02PM EDT | 2024-01-19 | 173.40 | 184.75 | 193.95 | 0.00 | - | 2 | 128 | 36.58% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03120000 | 2022-05-27 2:56PM EDT | 2022-06-17 | 841.82 | 813.75 | 819.65 | -34.27 | -3.91% | 1 | 106 | 60.62% |
| AMZN220819P03120000 | 2022-05-10 1:00PM EDT | 2022-08-19 | 977.39 | 818.15 | 832.50 | 0.00 | - | 1 | 112 | 41.99% |
| AMZN220916P03120000 | 2022-05-20 11:14AM EDT | 2022-09-16 | 966.73 | 819.40 | 836.00 | 0.00 | - | 10 | 60 | 38.13% |
| AMZN221021P03120000 | 2022-05-16 10:59AM EDT | 2022-10-21 | 916.82 | 822.50 | 840.90 | 0.00 | - | 1 | 71 | 35.22% |
| AMZN230120P03120000 | 2022-05-20 1:22PM EDT | 2023-01-20 | 1,025.40 | 842.65 | 851.40 | 0.00 | - | 2 | 370 | 30.52% |
| AMZN230317P03120000 | 2022-04-27 10:18AM EDT | 2023-03-17 | 580.00 | 852.55 | 870.65 | 0.00 | - | 5 | 239 | 31.39% |
| AMZN230616P03120000 | 2022-05-24 11:22AM EDT | 2023-06-16 | 1,079.15 | 870.15 | 883.55 | 0.00 | - | 2 | 61 | 29.48% |
| AMZN240119P03120000 | 2022-05-26 3:47PM EDT | 2024-01-19 | 964.00 | 904.05 | 922.00 | 0.00 | - | 1 | 63 | 27.93% |
© 2022 Yahoo. All rights reserved.
