Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3220.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03220000 | 2022-05-16 3:12PM EDT | 2022-05-27 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AMZN220603C03220000 | 2022-05-09 2:38PM EDT | 2022-06-03 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| AMZN220610C03220000 | 2022-05-17 9:42AM EDT | 2022-06-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| AMZN220617C03220000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 163 | 203 | 25.00% |
| AMZN220819C03220000 | 2022-05-16 10:02AM EDT | 2022-08-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| AMZN220916C03220000 | 2022-05-16 9:50AM EDT | 2022-09-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| AMZN221021C03220000 | 2022-04-29 3:11PM EDT | 2022-10-21 | 52.38 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 12.50% |
| AMZN221118C03220000 | 2022-05-12 10:57AM EDT | 2022-11-18 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AMZN230120C03220000 | 2022-05-19 10:05AM EDT | 2023-01-20 | 38.47 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| AMZN230317C03220000 | 2022-05-12 3:07PM EDT | 2023-03-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| AMZN230616C03220000 | 2022-05-20 1:04PM EDT | 2023-06-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| AMZN240119C03220000 | 2022-05-09 3:54PM EDT | 2024-01-19 | 137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03220000 | 2022-05-10 11:28AM EDT | 2022-05-27 | 1,063.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03220000 | 2022-05-06 3:26PM EDT | 2022-06-03 | 952.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220617P03220000 | 2022-05-20 10:47AM EDT | 2022-06-17 | 1,035.59 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| AMZN220819P03220000 | 2022-05-06 10:16AM EDT | 2022-08-19 | 918.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220916P03220000 | 2022-05-19 3:48PM EDT | 2022-09-16 | 1,067.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,422 | 0.00% |
| AMZN221021P03220000 | 2022-05-20 3:06PM EDT | 2022-10-21 | 1,112.10 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| AMZN221118P03220000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,103.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03220000 | 2022-05-20 10:47AM EDT | 2022-12-16 | 1,045.59 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230120P03220000 | 2022-05-20 1:24PM EDT | 2023-01-20 | 1,121.50 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| AMZN230317P03220000 | 2022-05-16 12:43PM EDT | 2023-03-17 | 1,027.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| AMZN230616P03220000 | 2022-04-11 12:58PM EDT | 2023-06-16 | 494.30 | 1,123.85 | 1,140.70 | 0.00 | - | 1 | 22 | 36.69% |
| AMZN240119P03220000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 1,104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2022 Yahoo. All rights reserved.
