Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:3180.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03180000 | 2022-05-23 9:32AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 80 | 135.16% |
| AMZN220603C03180000 | 2022-05-18 12:38PM EDT | 2022-06-03 | 0.51 | 0.00 | 0.35 | 0.00 | - | 58 | 94 | 81.59% |
| AMZN220610C03180000 | 2022-05-23 1:26PM EDT | 2022-06-10 | 0.42 | 0.28 | 0.96 | 0.00 | - | 2 | 11 | 70.92% |
| AMZN220617C03180000 | 2022-05-20 3:00PM EDT | 2022-06-17 | 1.09 | 0.77 | 1.37 | 0.00 | - | 7 | 172 | 63.53% |
| AMZN220819C03180000 | 2022-05-19 9:36AM EDT | 2022-08-19 | 8.36 | 6.00 | 7.10 | 0.00 | - | 1 | 35 | 43.86% |
| AMZN220916C03180000 | 2022-05-16 2:37PM EDT | 2022-09-16 | 15.30 | 9.25 | 10.60 | 0.00 | - | 2 | 49 | 41.07% |
| AMZN221021C03180000 | 2022-05-04 10:14AM EDT | 2022-10-21 | 40.25 | 14.25 | 16.45 | 0.00 | - | 2 | 46 | 39.33% |
| AMZN221118C03180000 | 2022-05-24 11:43AM EDT | 2022-11-18 | 18.25 | 21.35 | 24.05 | 0.00 | - | 5 | 12 | 39.35% |
| AMZN230120C03180000 | 2022-05-23 2:18PM EDT | 2023-01-20 | 32.55 | 33.90 | 35.90 | 0.00 | - | 1 | 191 | 37.41% |
| AMZN230317C03180000 | 2022-05-20 2:51PM EDT | 2023-03-17 | 46.95 | 48.20 | 53.80 | 0.00 | - | 3 | 96 | 37.79% |
| AMZN230616C03180000 | 2022-05-16 11:33AM EDT | 2023-06-16 | 90.50 | 70.65 | 79.65 | 0.00 | - | 1 | 136 | 37.48% |
| AMZN240119C03180000 | 2022-05-04 1:45PM EDT | 2024-01-19 | 232.93 | 131.80 | 140.80 | 0.00 | - | 4 | 52 | 37.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03180000 | 2022-05-02 12:20PM EDT | 2022-05-27 | 757.73 | 1,031.35 | 1,037.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03180000 | 2022-05-04 2:51PM EDT | 2022-06-03 | 713.03 | 1,030.40 | 1,037.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN220610P03180000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 964.05 | 1,029.75 | 1,037.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03180000 | 2022-05-20 11:25AM EDT | 2022-06-17 | 1,028.72 | 1,035.25 | 1,041.50 | 0.00 | - | 1 | 90 | 60.72% |
| AMZN220819P03180000 | 2022-05-19 2:14PM EDT | 2022-08-19 | 1,014.42 | 1,034.70 | 1,043.55 | 0.00 | - | 1 | 31 | 42.55% |
| AMZN220916P03180000 | 2022-05-23 3:14PM EDT | 2022-09-16 | 1,046.81 | 1,035.70 | 1,044.85 | 0.00 | - | 2 | 41 | 38.32% |
| AMZN221021P03180000 | 2022-05-24 3:46PM EDT | 2022-10-21 | 1,089.98 | 1,032.85 | 1,045.90 | 0.00 | - | 1 | 89 | 34.39% |
| AMZN221118P03180000 | 2022-05-19 1:04PM EDT | 2022-11-18 | 1,031.87 | 1,036.30 | 1,050.85 | 0.00 | - | 1 | 2 | 34.55% |
| AMZN230120P03180000 | 2022-05-20 12:57PM EDT | 2023-01-20 | 1,073.65 | 1,041.20 | 1,053.20 | 0.00 | - | 3 | 81 | 30.73% |
| AMZN230317P03180000 | 2022-05-13 10:16AM EDT | 2023-03-17 | 994.15 | 1,046.00 | 1,061.30 | 0.00 | - | 1 | 16 | 30.41% |
| AMZN230616P03180000 | 2022-05-06 1:54PM EDT | 2023-06-16 | 1,021.62 | 1,056.00 | 1,071.95 | 0.00 | - | 5 | 34 | 29.20% |
| AMZN240119P03180000 | 2022-05-24 1:10PM EDT | 2024-01-19 | 1,159.10 | 1,080.00 | 1,092.60 | 0.00 | - | 8 | 69 | 26.72% |
© 2022 Yahoo. All rights reserved.
