Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03190000 | 2022-05-12 1:16PM EDT | 2022-05-20 | 0.22 | 0.00 | 0.16 | 0.00 | - | 2 | 84 | 171.09% |
| AMZN220527C03190000 | 2022-05-11 3:31PM EDT | 2022-05-27 | 0.41 | 0.00 | 0.24 | 0.00 | - | 36 | 19 | 83.40% |
| AMZN220603C03190000 | 2022-05-18 2:35PM EDT | 2022-06-03 | 0.46 | 0.02 | 0.59 | 0.00 | - | 74 | 41 | 68.12% |
| AMZN220617C03190000 | 2022-05-19 10:39AM EDT | 2022-06-17 | 1.75 | 1.15 | 1.71 | -0.09 | -4.89% | 4 | 169 | 59.02% |
| AMZN220819C03190000 | 2022-05-19 11:58AM EDT | 2022-08-19 | 7.88 | 6.40 | 7.30 | +0.28 | +3.68% | 1 | 92 | 42.73% |
| AMZN220916C03190000 | 2022-05-16 1:28PM EDT | 2022-09-16 | 14.05 | 9.70 | 11.05 | 0.00 | - | 1 | 39 | 40.45% |
| AMZN221021C03190000 | 2022-04-29 10:36AM EDT | 2022-10-21 | 64.00 | 14.35 | 16.70 | 0.00 | - | 2 | 40 | 38.77% |
| AMZN221118C03190000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 31.53 | 20.60 | 24.20 | 0.00 | - | - | 9 | 38.83% |
| AMZN230120C03190000 | 2022-05-19 11:27AM EDT | 2023-01-20 | 39.00 | 33.05 | 35.20 | -7.95 | -16.93% | 2 | 215 | 36.82% |
| AMZN230616C03190000 | 2022-04-29 9:52AM EDT | 2023-06-16 | 173.56 | 67.50 | 77.65 | 0.00 | - | 10 | 31 | 36.92% |
| AMZN240119C03190000 | 2022-04-29 3:32PM EDT | 2024-01-19 | 245.30 | 125.80 | 135.25 | 0.00 | - | 1 | 30 | 36.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03190000 | 2022-05-13 2:01PM EDT | 2022-05-20 | 967.20 | 1,042.15 | 1,046.50 | 0.00 | - | 2 | 4 | 210.30% |
| AMZN220527P03190000 | 2022-05-13 10:38AM EDT | 2022-05-27 | 964.00 | 1,041.45 | 1,047.10 | 0.00 | - | 10 | 0 | 98.44% |
| AMZN220617P03190000 | 2022-05-19 9:58AM EDT | 2022-06-17 | 1,021.55 | 1,041.45 | 1,047.15 | -28.45 | -2.71% | 32 | 251 | 54.30% |
| AMZN220819P03190000 | 2022-05-18 3:58PM EDT | 2022-08-19 | 1,051.60 | 1,041.80 | 1,049.55 | 0.00 | - | 6 | 37 | 41.32% |
| AMZN220916P03190000 | 2022-05-18 12:17PM EDT | 2022-09-16 | 1,038.36 | 1,042.95 | 1,050.70 | +16.41 | +1.61% | 1 | 129 | 37.35% |
| AMZN221021P03190000 | 2022-05-18 12:17PM EDT | 2022-10-21 | 1,039.85 | 1,043.20 | 1,054.40 | +28.25 | +2.79% | 1 | 32 | 35.54% |
| AMZN230120P03190000 | 2022-05-18 3:47PM EDT | 2023-01-20 | 1,066.87 | 1,051.65 | 1,060.60 | 0.00 | - | 6 | 311 | 31.00% |
| AMZN230616P03190000 | 2022-05-12 10:41AM EDT | 2023-06-16 | 1,072.40 | 1,062.50 | 1,076.10 | 0.00 | - | 5 | 63 | 28.62% |
| AMZN240119P03190000 | 2022-05-05 10:43AM EDT | 2024-01-19 | 944.86 | 1,083.00 | 1,096.90 | 0.00 | - | 16 | 43 | 26.39% |
© 2022 Yahoo. All rights reserved.
