Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3265.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03265000 | 2022-05-17 12:42PM EDT | 2022-05-20 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 62 | 263.67% |
| AMZN220527C03265000 | 2022-05-19 10:03AM EDT | 2022-05-27 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 21 | 93.26% |
| AMZN220603C03265000 | 2022-05-16 12:08AM EDT | 2022-06-03 | 0.67 | 0.00 | 0.42 | 0.00 | - | - | 18 | 71.05% |
| AMZN230120C03265000 | 2022-05-05 3:30PM EDT | 2023-01-20 | 52.39 | 27.85 | 30.40 | 0.00 | - | 8 | 68 | 36.79% |
| AMZN240119C03265000 | 2022-04-13 11:57AM EDT | 2024-01-19 | 503.72 | 150.45 | 160.25 | 0.00 | - | 10 | 9 | 40.04% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03265000 | 2022-04-29 3:30PM EDT | 2022-05-20 | 805.10 | 1,109.90 | 1,116.35 | 0.00 | - | 11 | 2 | 375.63% |
| AMZN220527P03265000 | 2022-05-05 2:20PM EDT | 2022-05-27 | 923.75 | 1,109.75 | 1,116.50 | 0.00 | - | - | 0 | 133.74% |
| AMZN220603P03265000 | 2022-04-29 10:12AM EDT | 2022-06-03 | 713.25 | 1,109.15 | 1,117.05 | 0.00 | - | 1 | 0 | 99.95% |
| AMZN230120P03265000 | 2022-04-25 2:41PM EDT | 2023-01-20 | 1,004.50 | 1,115.70 | 1,126.95 | 0.00 | - | 1 | 90 | 30.89% |
| AMZN240119P03265000 | 2022-05-19 3:52PM EDT | 2024-01-19 | 1,156.50 | 1,143.50 | 1,157.00 | 0.00 | - | 8 | 28 | 25.81% |
© 2022 Yahoo. All rights reserved.
