Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3150.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03150000 | 2022-05-18 1:10PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| AMZN220603C03150000 | 2022-05-17 10:12AM EDT | 2022-06-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 50.00% |
| AMZN220610C03150000 | 2022-05-18 2:53PM EDT | 2022-06-10 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| AMZN220617C03150000 | 2022-05-20 10:56AM EDT | 2022-06-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,806 | 25.00% |
| AMZN220624C03150000 | 2022-05-19 12:45PM EDT | 2022-06-24 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 53 | 25.00% |
| AMZN220701C03150000 | 2022-05-19 12:45PM EDT | 2022-07-01 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| AMZN220715C03150000 | 2022-05-20 10:54AM EDT | 2022-07-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| AMZN220819C03150000 | 2022-05-20 3:00PM EDT | 2022-08-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 12.50% |
| AMZN220916C03150000 | 2022-05-20 9:39AM EDT | 2022-09-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| AMZN221021C03150000 | 2022-05-16 1:45PM EDT | 2022-10-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| AMZN221118C03150000 | 2022-05-09 3:59PM EDT | 2022-11-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AMZN230120C03150000 | 2022-05-20 2:12PM EDT | 2023-01-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 961 | 6.25% |
| AMZN230616C03150000 | 2022-05-20 12:46PM EDT | 2023-06-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| AMZN230915C03150000 | 2022-05-20 9:36AM EDT | 2023-09-15 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| AMZN240119C03150000 | 2022-05-20 3:29PM EDT | 2024-01-19 | 133.22 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 6.25% |
| AMZN240621C03150000 | 2022-05-20 12:52PM EDT | 2024-06-21 | 178.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03150000 | 2022-05-12 2:08PM EDT | 2022-05-27 | 1,046.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220603P03150000 | 2022-05-09 9:53AM EDT | 2022-06-03 | 880.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610P03150000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 904.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN220617P03150000 | 2022-05-20 11:02AM EDT | 2022-06-17 | 984.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 0.00% |
| AMZN220624P03150000 | 2022-05-17 9:39AM EDT | 2022-06-24 | 876.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220715P03150000 | 2022-05-20 9:46AM EDT | 2022-07-15 | 976.29 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AMZN220819P03150000 | 2022-05-16 2:19PM EDT | 2022-08-19 | 921.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| AMZN220916P03150000 | 2022-05-19 9:30AM EDT | 2022-09-16 | 1,023.26 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| AMZN221021P03150000 | 2022-05-09 12:51PM EDT | 2022-10-21 | 954.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN230120P03150000 | 2022-05-20 1:23PM EDT | 2023-01-20 | 1,052.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,108 | 0.00% |
| AMZN230616P03150000 | 2022-05-19 10:47AM EDT | 2023-06-16 | 1,020.62 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| AMZN230915P03150000 | 2022-05-04 1:20PM EDT | 2023-09-15 | 989.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240119P03150000 | 2022-05-19 3:41PM EDT | 2024-01-19 | 1,053.00 | 0.00 | 0.00 | 0.00 | - | 13 | 281 | 0.00% |
| AMZN240621P03150000 | 2022-05-16 1:28PM EDT | 2024-06-21 | 1,018.80 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
© 2022 Yahoo. All rights reserved.
