Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:3300.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03300000 | 2022-05-25 10:34AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 2 | 332 | 155.47% |
| AMZN220603C03300000 | 2022-05-25 10:29AM EDT | 2022-06-03 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 463 | 79.30% |
| AMZN220610C03300000 | 2022-05-25 10:09AM EDT | 2022-06-10 | 0.34 | 0.19 | 0.50 | -0.01 | -2.86% | 2 | 101 | 73.49% |
| AMZN220617C03300000 | 2022-05-25 11:00AM EDT | 2022-06-17 | 0.65 | 0.56 | 0.75 | +0.05 | +8.33% | 1 | 5,522 | 66.06% |
| AMZN220624C03300000 | 2022-05-25 10:52AM EDT | 2022-06-24 | 1.06 | 0.74 | 1.63 | +0.03 | +2.91% | 50 | 281 | 62.17% |
| AMZN220701C03300000 | 2022-05-25 11:08AM EDT | 2022-07-01 | 1.38 | 0.82 | 1.81 | +0.15 | +12.20% | 14 | 247 | 56.86% |
| AMZN220715C03300000 | 2022-05-25 12:50PM EDT | 2022-07-15 | 1.76 | 1.48 | 2.01 | +0.21 | +13.55% | 17 | 853 | 50.35% |
| AMZN220819C03300000 | 2022-05-25 12:04PM EDT | 2022-08-19 | 4.60 | 4.00 | 5.00 | +0.50 | +12.20% | 29 | 229 | 45.21% |
| AMZN220916C03300000 | 2022-05-25 10:53AM EDT | 2022-09-16 | 7.15 | 6.30 | 7.50 | +1.35 | +23.28% | 4 | 648 | 42.04% |
| AMZN221021C03300000 | 2022-05-24 10:00AM EDT | 2022-10-21 | 9.40 | 9.55 | 11.55 | 0.00 | - | 27 | 166 | 39.82% |
| AMZN221118C03300000 | 2022-05-24 12:34PM EDT | 2022-11-18 | 13.65 | 14.85 | 17.15 | 0.00 | - | 4 | 12 | 39.57% |
| AMZN221216C03300000 | 2022-05-24 10:15AM EDT | 2022-12-16 | 15.89 | 18.20 | 21.45 | 0.00 | - | 1 | 3 | 38.62% |
| AMZN230120C03300000 | 2022-05-25 12:27PM EDT | 2023-01-20 | 25.16 | 24.25 | 26.40 | +2.36 | +10.35% | 6 | 1,611 | 37.45% |
| AMZN230317C03300000 | 2022-05-24 11:58AM EDT | 2023-03-17 | 34.05 | 35.80 | 40.80 | 0.00 | - | 19 | 289 | 37.64% |
| AMZN230616C03300000 | 2022-05-24 9:52AM EDT | 2023-06-16 | 51.00 | 55.55 | 62.80 | 0.00 | - | 21 | 362 | 37.24% |
| AMZN230915C03300000 | 2022-05-25 10:24AM EDT | 2023-09-15 | 80.85 | 78.00 | 87.25 | +8.64 | +11.97% | 8 | 46 | 37.24% |
| AMZN240119C03300000 | 2022-05-24 3:22PM EDT | 2024-01-19 | 101.95 | 109.55 | 117.25 | 0.00 | - | 10 | 410 | 36.79% |
| AMZN240621C03300000 | 2022-05-25 10:47AM EDT | 2024-06-21 | 155.00 | 145.30 | 158.50 | +15.00 | +10.71% | 2 | 12 | 36.95% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03300000 | 2022-05-18 3:14PM EDT | 2022-05-27 | 1,169.59 | 1,171.55 | 1,176.55 | 0.00 | - | 1 | 0 | 196.63% |
| AMZN220603P03300000 | 2022-05-13 1:41PM EDT | 2022-06-03 | 1,076.00 | 1,169.45 | 1,176.35 | 0.00 | - | 5 | 0 | 105.18% |
| AMZN220610P03300000 | 2022-05-23 9:46AM EDT | 2022-06-10 | 1,209.41 | 1,171.40 | 1,178.95 | 0.00 | - | 10 | 0 | 96.64% |
| AMZN220617P03300000 | 2022-05-23 3:07PM EDT | 2022-06-17 | 1,163.20 | 1,169.65 | 1,176.65 | +8.60 | +0.74% | 1 | 171 | 70.41% |
| AMZN220715P03300000 | 2022-05-24 1:50PM EDT | 2022-07-15 | 1,213.83 | 1,169.65 | 1,176.90 | 0.00 | - | 29 | 27 | 49.10% |
| AMZN220819P03300000 | 2022-05-24 12:29PM EDT | 2022-08-19 | 1,218.76 | 1,169.55 | 1,177.70 | 0.00 | - | 6 | 111 | 40.27% |
| AMZN220916P03300000 | 2022-05-20 10:47AM EDT | 2022-09-16 | 1,120.30 | 1,169.20 | 1,178.35 | 0.00 | - | 2 | 252 | 36.31% |
| AMZN221021P03300000 | 2022-05-25 11:18AM EDT | 2022-10-21 | 1,160.00 | 1,168.00 | 1,179.95 | -56.46 | -4.64% | 2 | 134 | 33.94% |
| AMZN221118P03300000 | 2022-05-18 9:45AM EDT | 2022-11-18 | 1,068.75 | 1,169.65 | 1,183.70 | 0.00 | - | 31 | 37 | 34.43% |
| AMZN221216P03300000 | 2022-05-18 1:48PM EDT | 2022-12-16 | 1,149.52 | 1,171.50 | 1,185.40 | 0.00 | - | - | 9 | 33.11% |
| AMZN230120P03300000 | 2022-05-25 10:07AM EDT | 2023-01-20 | 1,212.10 | 1,173.45 | 1,184.45 | +8.80 | +0.73% | 1 | 981 | 30.08% |
| AMZN230317P03300000 | 2022-05-24 12:20PM EDT | 2023-03-17 | 1,226.39 | 1,176.20 | 1,191.30 | 0.00 | - | 17 | 107 | 30.21% |
| AMZN230616P03300000 | 2022-05-23 12:48PM EDT | 2023-06-16 | 1,195.90 | 1,184.00 | 1,197.70 | 0.00 | - | 10 | 795 | 28.45% |
| AMZN230915P03300000 | 2022-05-25 9:42AM EDT | 2023-09-15 | 1,217.83 | 1,190.00 | 1,204.55 | -39.02 | -3.10% | 4 | 75 | 27.27% |
| AMZN240119P03300000 | 2022-05-25 1:02PM EDT | 2024-01-19 | 1,209.35 | 1,200.50 | 1,214.00 | -33.00 | -2.66% | 4 | 246 | 26.06% |
| AMZN240621P03300000 | 2022-05-24 2:29PM EDT | 2024-06-21 | 1,252.65 | 1,212.00 | 1,227.25 | 0.00 | - | 6 | 10 | 25.24% |
© 2022 Yahoo. All rights reserved.
