Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3135.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03135000 | 2022-05-16 3:15PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 37 | 166.02% |
| AMZN220527C03135000 | 2022-05-18 2:02PM EDT | 2022-05-27 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 80.66% |
| AMZN220603C03135000 | 2022-05-19 10:58AM EDT | 2022-06-03 | 0.47 | 0.06 | 0.66 | -1.23 | -72.35% | 29 | 0 | 66.55% |
| AMZN220617C03135000 | 2022-05-18 10:34AM EDT | 2022-06-17 | 1.91 | 1.36 | 1.88 | 0.00 | - | 1 | 29 | 57.73% |
| AMZN221021C03135000 | 2022-05-18 12:51PM EDT | 2022-10-21 | 20.05 | 16.60 | 18.85 | 0.00 | - | 2 | 6 | 38.52% |
| AMZN221118C03135000 | 2022-05-06 11:02AM EDT | 2022-11-18 | 53.42 | 23.65 | 27.15 | 0.00 | - | 1 | 1 | 38.68% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03135000 | 2022-05-12 10:07AM EDT | 2022-05-20 | 1,026.00 | 987.30 | 990.75 | 0.00 | - | 56 | 4 | 190.63% |
| AMZN220527P03135000 | 2022-04-22 11:11AM EDT | 2022-05-27 | 255.07 | 986.50 | 992.10 | 0.00 | - | 2 | 2 | 95.07% |
| AMZN220603P03135000 | 2022-05-16 10:41AM EDT | 2022-06-03 | 897.54 | 986.15 | 992.45 | 0.00 | - | 1 | 0 | 71.36% |
| AMZN220617P03135000 | 2022-05-18 3:24PM EDT | 2022-06-17 | 1,008.00 | 986.50 | 992.20 | 0.00 | - | 7 | 9 | 52.62% |
| AMZN221021P03135000 | 2022-04-18 12:02AM EDT | 2022-10-21 | 316.40 | 835.50 | 850.55 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
