Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03140000 | 2022-05-13 3:35PM EDT | 2022-05-27 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 50.00% |
| AMZN220603C03140000 | 2022-05-19 1:55PM EDT | 2022-06-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| AMZN220610C03140000 | 2022-05-17 9:42AM EDT | 2022-06-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| AMZN220617C03140000 | 2022-05-19 2:33PM EDT | 2022-06-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 25.00% |
| AMZN220819C03140000 | 2022-05-20 10:21AM EDT | 2022-08-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| AMZN220916C03140000 | 2022-05-09 11:09AM EDT | 2022-09-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| AMZN221021C03140000 | 2022-05-09 11:01AM EDT | 2022-10-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| AMZN221118C03140000 | 2022-05-06 10:26AM EDT | 2022-11-18 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMZN230120C03140000 | 2022-05-18 9:57AM EDT | 2023-01-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| AMZN230317C03140000 | 2022-05-06 1:06PM EDT | 2023-03-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 6.25% |
| AMZN230616C03140000 | 2022-05-16 3:48PM EDT | 2023-06-16 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| AMZN240119C03140000 | 2022-05-12 3:44PM EDT | 2024-01-19 | 143.82 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03140000 | 2022-05-03 2:18PM EDT | 2022-05-27 | 670.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220603P03140000 | 2022-05-16 10:41AM EDT | 2022-06-03 | 902.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03140000 | 2022-05-16 10:41AM EDT | 2022-06-17 | 902.63 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| AMZN220819P03140000 | 2022-05-20 2:29PM EDT | 2022-08-19 | 1,034.54 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| AMZN220916P03140000 | 2022-05-10 1:35PM EDT | 2022-09-16 | 962.90 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN221021P03140000 | 2022-03-29 1:19PM EDT | 2022-10-21 | 191.40 | 411.25 | 428.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P03140000 | 2022-05-16 11:49AM EDT | 2022-11-18 | 932.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230120P03140000 | 2022-05-20 12:57PM EDT | 2023-01-20 | 1,036.10 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| AMZN230317P03140000 | 2022-05-06 10:59AM EDT | 2023-03-17 | 844.46 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN230616P03140000 | 2022-04-29 10:55AM EDT | 2023-06-16 | 728.35 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMZN240119P03140000 | 2022-05-05 10:40AM EDT | 2024-01-19 | 905.43 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
