Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3240.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03240000 | 2022-05-13 9:41AM EDT | 2022-05-27 | 0.45 | 0.00 | 0.27 | 0.00 | - | 3 | 6 | 98.34% |
| AMZN220603C03240000 | 2022-05-18 12:17PM EDT | 2022-06-03 | 0.35 | 0.01 | 0.45 | 0.00 | - | 1 | 14 | 72.95% |
| AMZN220610C03240000 | 2022-05-10 12:34PM EDT | 2022-06-10 | 1.60 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 65.55% |
| AMZN220617C03240000 | 2022-05-18 10:46AM EDT | 2022-06-17 | 1.71 | 0.77 | 1.44 | 0.00 | - | 2 | 103 | 60.83% |
| AMZN220819C03240000 | 2022-05-20 10:26AM EDT | 2022-08-19 | 6.60 | 4.85 | 6.65 | -1.03 | -13.50% | 1 | 15 | 43.58% |
| AMZN220916C03240000 | 2022-05-06 3:51PM EDT | 2022-09-16 | 17.83 | 7.85 | 9.70 | 0.00 | - | 1 | 30 | 40.77% |
| AMZN221118C03240000 | 2022-05-16 9:38AM EDT | 2022-11-18 | 30.00 | 17.50 | 22.10 | 0.00 | - | 2 | 2 | 39.10% |
| AMZN230120C03240000 | 2022-05-19 11:24AM EDT | 2023-01-20 | 36.10 | 29.35 | 32.00 | 0.00 | - | 2 | 119 | 36.86% |
| AMZN230317C03240000 | 2022-05-10 3:35PM EDT | 2023-03-17 | 52.30 | 40.90 | 48.60 | 0.00 | - | 3 | 32 | 37.24% |
| AMZN230616C03240000 | 2022-05-12 11:33AM EDT | 2023-06-16 | 81.00 | 63.00 | 72.50 | 0.00 | - | 1 | 64 | 36.88% |
| AMZN240119C03240000 | 2022-05-05 3:01PM EDT | 2024-01-19 | 181.80 | 117.95 | 130.10 | 0.00 | - | 1 | 10 | 36.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03240000 | 2022-05-11 9:57AM EDT | 2022-05-27 | 1,057.78 | 1,084.75 | 1,091.50 | 0.00 | - | 2 | 0 | 140.80% |
| AMZN220603P03240000 | 2022-05-12 11:17AM EDT | 2022-06-03 | 1,086.44 | 1,084.20 | 1,092.05 | 0.00 | - | 2 | 1 | 101.89% |
| AMZN220610P03240000 | 2022-05-19 10:21AM EDT | 2022-06-10 | 1,056.23 | 1,082.95 | 1,093.15 | 0.00 | - | 1 | 1 | 86.51% |
| AMZN220617P03240000 | 2022-05-19 2:14PM EDT | 2022-06-17 | 1,072.82 | 1,084.70 | 1,091.50 | 0.00 | - | 3 | 130 | 70.45% |
| AMZN220819P03240000 | 2022-05-19 2:14PM EDT | 2022-08-19 | 1,073.56 | 1,083.35 | 1,094.25 | 0.00 | - | 1 | 15 | 43.01% |
| AMZN220916P03240000 | 2022-05-11 11:42AM EDT | 2022-09-16 | 1,065.83 | 1,084.15 | 1,095.30 | 0.00 | - | 3 | 36 | 38.66% |
| AMZN221118P03240000 | 2022-05-03 3:54PM EDT | 2022-11-18 | 792.15 | 1,085.25 | 1,102.60 | 0.00 | - | - | 1 | 35.71% |
| AMZN230120P03240000 | 2022-05-18 12:45PM EDT | 2023-01-20 | 1,076.77 | 1,091.95 | 1,103.15 | 0.00 | - | 7 | 78 | 31.04% |
| AMZN230317P03240000 | 2022-05-17 9:39AM EDT | 2023-03-17 | 992.00 | 1,094.00 | 1,110.15 | 0.00 | - | 1 | 11 | 30.45% |
| AMZN230616P03240000 | 2022-05-20 9:30AM EDT | 2023-06-16 | 1,077.13 | 1,102.00 | 1,117.20 | -25.27 | -2.29% | 10 | 36 | 28.51% |
| AMZN240119P03240000 | 2022-05-09 3:55PM EDT | 2024-01-19 | 1,094.05 | 1,123.00 | 1,134.75 | -23.95 | -2.14% | 9 | 13 | 25.94% |
© 2022 Yahoo. All rights reserved.
