Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3290.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03290000 | 2022-05-16 10:09AM EDT | 2022-05-27 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 101.37% |
| AMZN220603C03290000 | 2022-05-16 9:30AM EDT | 2022-06-03 | 0.40 | 0.00 | 0.39 | 0.00 | - | 1 | 65 | 74.22% |
| AMZN220617C03290000 | 2022-05-20 11:29AM EDT | 2022-06-17 | 1.03 | 0.72 | 1.38 | -0.43 | -29.45% | 1 | 128 | 62.40% |
| AMZN220819C03290000 | 2022-05-17 12:28PM EDT | 2022-08-19 | 7.02 | 4.15 | 5.95 | 0.00 | - | 4 | 27 | 44.05% |
| AMZN220916C03290000 | 2022-05-04 11:28AM EDT | 2022-09-16 | 22.10 | 6.85 | 8.75 | 0.00 | - | 1 | 28 | 41.17% |
| AMZN221118C03290000 | 2022-05-19 12:57PM EDT | 2022-11-18 | 18.50 | 15.45 | 19.80 | 0.00 | - | 12 | 3 | 39.18% |
| AMZN230120C03290000 | 2022-05-20 12:31PM EDT | 2023-01-20 | 26.75 | 26.35 | 28.85 | -4.07 | -13.21% | 5 | 202 | 36.86% |
| AMZN230616C03290000 | 2022-05-02 11:19AM EDT | 2023-06-16 | 128.70 | 57.50 | 67.00 | 0.00 | - | 1 | 75 | 36.79% |
| AMZN240119C03290000 | 2022-05-18 3:35PM EDT | 2024-01-19 | 116.32 | 110.50 | 122.45 | 0.00 | - | 29 | 32 | 36.35% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03290000 | 2022-05-06 9:49AM EDT | 2022-05-27 | 1,010.75 | 1,134.85 | 1,141.50 | 0.00 | - | 4 | 0 | 75.00% |
| AMZN220603P03290000 | 2022-05-09 12:45PM EDT | 2022-06-03 | 1,109.30 | 1,134.20 | 1,142.05 | 0.00 | - | 1 | 0 | 104.99% |
| AMZN220617P03290000 | 2022-05-13 3:16PM EDT | 2022-06-17 | 1,040.00 | 1,134.75 | 1,141.55 | 0.00 | - | 5 | 105 | 72.78% |
| AMZN220819P03290000 | 2022-05-18 1:41PM EDT | 2022-08-19 | 1,124.83 | 1,133.10 | 1,143.85 | 0.00 | - | 11 | 14 | 43.81% |
| AMZN220916P03290000 | 2022-05-11 9:39AM EDT | 2022-09-16 | 1,190.16 | 1,133.45 | 1,144.65 | 0.00 | - | 1 | 36 | 39.17% |
| AMZN230120P03290000 | 2022-05-09 10:16AM EDT | 2023-01-20 | 1,066.10 | 1,139.85 | 1,150.80 | 0.00 | - | 1 | 84 | 30.85% |
| AMZN230616P03290000 | 2022-05-19 10:54AM EDT | 2023-06-16 | 1,139.90 | 1,149.50 | 1,163.30 | 0.00 | - | 16 | 131 | 28.28% |
| AMZN240119P03290000 | 2022-05-20 10:28AM EDT | 2024-01-19 | 1,135.50 | 1,166.50 | 1,180.10 | -16.73 | -1.45% | 2 | 42 | 25.83% |
© 2022 Yahoo. All rights reserved.
