Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3310.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03310000 | 2022-05-18 9:30AM EDT | 2022-05-20 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 282 | 187.11% |
| AMZN220527C03310000 | 2022-05-17 10:17AM EDT | 2022-05-27 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 89.75% |
| AMZN220603C03310000 | 2022-05-17 3:12PM EDT | 2022-06-03 | 0.39 | 0.00 | 0.41 | 0.00 | - | 7 | 18 | 71.05% |
| AMZN220617C03310000 | 2022-05-18 1:37PM EDT | 2022-06-17 | 1.43 | 0.92 | 1.49 | 0.00 | - | 15 | 183 | 62.35% |
| AMZN220916C03310000 | 2022-05-19 11:13AM EDT | 2022-09-16 | 9.24 | 7.15 | 8.30 | +0.64 | +7.44% | 1 | 79 | 41.10% |
| AMZN230120C03310000 | 2022-05-19 3:29PM EDT | 2023-01-20 | 27.05 | 25.65 | 27.55 | -3.95 | -12.74% | 3 | 190 | 36.84% |
| AMZN230616C03310000 | 2022-05-09 9:36AM EDT | 2023-06-16 | 85.54 | 55.15 | 64.45 | 0.00 | - | 14 | 81 | 36.75% |
| AMZN240119C03310000 | 2022-05-10 9:59AM EDT | 2024-01-19 | 140.58 | 107.55 | 116.60 | 0.00 | - | 1 | 45 | 36.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03310000 | 2022-05-04 10:37AM EDT | 2022-05-20 | 901.53 | 1,162.10 | 1,166.45 | 0.00 | - | 1 | 3 | 225.39% |
| AMZN220527P03310000 | 2022-05-09 10:10AM EDT | 2022-05-27 | 1,072.65 | 1,161.45 | 1,167.10 | 0.00 | - | 1 | 0 | 106.35% |
| AMZN220617P03310000 | 2022-05-19 9:33AM EDT | 2022-06-17 | 1,133.15 | 1,161.45 | 1,167.20 | +125.00 | +12.40% | 4 | 59 | 58.89% |
| AMZN220916P03310000 | 2022-05-18 11:22AM EDT | 2022-09-16 | 1,157.05 | 1,161.10 | 1,169.00 | +33.95 | +3.02% | 2 | 42 | 38.33% |
| AMZN230120P03310000 | 2022-05-02 10:42AM EDT | 2023-01-20 | 900.00 | 1,166.10 | 1,175.30 | 0.00 | - | 5 | 122 | 30.75% |
| AMZN230616P03310000 | 2022-04-26 3:00PM EDT | 2023-06-16 | 673.64 | 1,172.50 | 1,188.90 | 0.00 | - | 5 | 56 | 28.67% |
| AMZN240119P03310000 | 2022-05-05 12:12PM EDT | 2024-01-19 | 1,128.40 | 1,188.50 | 1,203.40 | 0.00 | - | 1 | 30 | 25.80% |
© 2022 Yahoo. All rights reserved.
