Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3280.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03280000 | 2022-05-11 2:44PM EDT | 2022-05-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN220603C03280000 | 2022-05-18 10:37AM EDT | 2022-06-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN220610C03280000 | 2022-05-20 12:40PM EDT | 2022-06-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220617C03280000 | 2022-05-18 3:29PM EDT | 2022-06-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN220819C03280000 | 2022-05-20 12:48PM EDT | 2022-08-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN220916C03280000 | 2022-05-20 2:35PM EDT | 2022-09-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221118C03280000 | 2022-05-12 1:47PM EDT | 2022-11-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221216C03280000 | 2022-05-17 10:14AM EDT | 2022-12-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN230120C03280000 | 2022-05-18 10:11AM EDT | 2023-01-20 | 33.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230317C03280000 | 2022-05-20 3:24PM EDT | 2023-03-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230616C03280000 | 2022-05-05 10:49AM EDT | 2023-06-16 | 104.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN240119C03280000 | 2022-05-20 1:28PM EDT | 2024-01-19 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03280000 | 2022-05-06 12:46PM EDT | 2022-05-27 | 950.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03280000 | 2022-05-12 1:58PM EDT | 2022-06-03 | 1,178.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610P03280000 | 2022-05-13 3:49PM EDT | 2022-06-10 | 1,027.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P03280000 | 2022-05-19 3:13PM EDT | 2022-06-17 | 1,108.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220819P03280000 | 2022-04-29 10:29AM EDT | 2022-08-19 | 745.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220916P03280000 | 2022-05-16 2:02PM EDT | 2022-09-16 | 1,056.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN221118P03280000 | 2022-05-13 11:28AM EDT | 2022-11-18 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216P03280000 | 2022-05-19 10:55AM EDT | 2022-12-16 | 1,111.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN230120P03280000 | 2022-05-09 2:17PM EDT | 2023-01-20 | 1,096.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230317P03280000 | 2022-05-13 10:00AM EDT | 2023-03-17 | 1,086.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616P03280000 | 2022-05-09 1:57PM EDT | 2023-06-16 | 1,119.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240119P03280000 | 2022-04-28 10:56AM EDT | 2024-01-19 | 714.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
