Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3225.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03225000 | 2022-05-11 1:19PM EDT | 2022-05-20 | 0.19 | 0.00 | 0.27 | 0.00 | - | 29 | 61 | 257.62% |
| AMZN220527C03225000 | 2022-05-02 10:28AM EDT | 2022-05-27 | 2.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 90.43% |
| AMZN220603C03225000 | 2022-05-18 2:30PM EDT | 2022-06-03 | 0.35 | 0.00 | 0.48 | 0.00 | - | 1 | 28 | 70.02% |
| AMZN221021C03225000 | 2022-05-19 1:21PM EDT | 2022-10-21 | 15.82 | 12.50 | 15.40 | 0.00 | - | 2 | 82 | 38.81% |
| AMZN230120C03225000 | 2022-05-19 9:30AM EDT | 2023-01-20 | 32.90 | 30.35 | 33.00 | 0.00 | - | 1 | 98 | 36.78% |
| AMZN240119C03225000 | 2022-04-18 10:27AM EDT | 2024-01-19 | 527.32 | 140.55 | 149.45 | 0.00 | - | 2 | 39 | 38.30% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03225000 | 2022-05-10 1:07PM EDT | 2022-05-20 | 1,059.19 | 1,069.95 | 1,076.40 | 0.00 | - | 1 | 3 | 367.29% |
| AMZN220527P03225000 | 2022-05-02 12:41PM EDT | 2022-05-27 | 818.41 | 1,069.75 | 1,076.50 | 0.00 | - | 5 | 0 | 130.47% |
| AMZN220603P03225000 | 2022-05-03 11:06AM EDT | 2022-06-03 | 1,091.50 | 1,069.20 | 1,077.05 | 0.00 | - | 1 | 0 | 97.52% |
| AMZN221021P03225000 | 2022-05-20 2:58PM EDT | 2022-10-21 | 1,116.99 | 1,069.80 | 1,083.60 | +136.24 | +13.89% | 10 | 1,434 | 35.98% |
| AMZN230120P03225000 | 2022-05-18 12:36PM EDT | 2023-01-20 | 1,059.54 | 1,077.60 | 1,088.80 | 0.00 | - | 6 | 87 | 30.99% |
| AMZN240119P03225000 | 2022-05-19 3:48PM EDT | 2024-01-19 | 1,117.80 | 1,108.50 | 1,121.95 | 0.00 | - | 48 | 15 | 26.07% |
© 2022 Yahoo. All rights reserved.
