Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3245.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03245000 | 2022-05-09 12:57PM EDT | 2022-05-20 | 0.41 | 0.00 | 0.23 | 0.00 | - | 37 | 59 | 183.20% |
| AMZN220527C03245000 | 2022-05-05 9:30AM EDT | 2022-05-27 | 1.60 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 86.04% |
| AMZN220603C03245000 | 2022-05-02 11:48AM EDT | 2022-06-03 | 2.41 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 69.39% |
| AMZN230120C03245000 | 2022-05-18 1:43PM EDT | 2023-01-20 | 32.35 | 29.50 | 31.45 | 0.00 | - | 2 | 68 | 36.83% |
| AMZN240119C03245000 | 2022-04-25 10:35AM EDT | 2024-01-19 | 444.22 | 117.10 | 126.35 | 0.00 | - | 1 | 12 | 36.23% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03245000 | 2022-05-17 11:13AM EDT | 2022-05-20 | 1,010.10 | 1,097.15 | 1,101.50 | 0.00 | - | 102 | 2 | 218.16% |
| AMZN220527P03245000 | 2022-04-29 1:19PM EDT | 2022-05-27 | 738.75 | 1,096.45 | 1,102.10 | 0.00 | - | 1 | 0 | 102.10% |
| AMZN220603P03245000 | 2022-05-10 10:03AM EDT | 2022-06-03 | 1,091.39 | 1,096.15 | 1,102.45 | +78.69 | +7.77% | 1 | 0 | 76.98% |
| AMZN230120P03245000 | 2022-05-18 11:29AM EDT | 2023-01-20 | 1,077.06 | 1,104.00 | 1,113.05 | 0.00 | - | 2 | 28 | 30.93% |
| AMZN240119P03245000 | 2022-05-19 3:49PM EDT | 2024-01-19 | 1,133.05 | 1,129.00 | 1,145.30 | +210.44 | +22.81% | 24 | 9 | 26.11% |
© 2022 Yahoo. All rights reserved.
