Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3320.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03320000 | 2022-05-17 1:39PM EDT | 2022-05-20 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 95 | 271.48% |
| AMZN220527C03320000 | 2022-05-19 1:49PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 35 | 96.58% |
| AMZN220603C03320000 | 2022-05-18 10:41AM EDT | 2022-06-03 | 0.33 | 0.00 | 0.37 | 0.00 | - | 28 | 27 | 72.75% |
| AMZN220610C03320000 | 2022-05-18 12:10PM EDT | 2022-06-10 | 0.89 | 0.00 | 1.06 | 0.00 | - | 3 | 6 | 66.48% |
| AMZN220617C03320000 | 2022-05-18 1:56PM EDT | 2022-06-17 | 1.42 | 0.67 | 1.34 | 0.00 | - | 3 | 440 | 62.12% |
| AMZN220916C03320000 | 2022-05-20 10:10AM EDT | 2022-09-16 | 7.50 | 6.30 | 7.95 | -1.54 | -17.04% | 3 | 44 | 40.98% |
| AMZN230120C03320000 | 2022-05-20 3:07PM EDT | 2023-01-20 | 23.69 | 24.75 | 27.15 | -5.51 | -18.87% | 35 | 179 | 36.79% |
| AMZN230317C03320000 | 2022-05-19 12:36PM EDT | 2023-03-17 | 41.75 | 34.90 | 42.10 | 0.00 | - | 1 | 182 | 37.12% |
| AMZN230616C03320000 | 2022-04-04 3:37PM EDT | 2023-06-16 | 512.10 | 127.90 | 139.55 | 0.00 | - | 1 | 38 | 48.15% |
| AMZN240119C03320000 | 2022-05-10 9:59AM EDT | 2024-01-19 | 139.00 | 106.25 | 118.10 | 0.00 | - | 1 | 23 | 36.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03320000 | 2022-05-17 2:00PM EDT | 2022-05-20 | 1,056.22 | 1,164.90 | 1,171.35 | 0.00 | - | 1 | 18 | 388.01% |
| AMZN220527P03320000 | 2022-05-18 9:30AM EDT | 2022-05-27 | 1,089.60 | 1,164.75 | 1,171.50 | 0.00 | - | 1 | 0 | 138.14% |
| AMZN220617P03320000 | 2022-05-19 1:17PM EDT | 2022-06-17 | 1,147.18 | 1,164.75 | 1,171.55 | -28.99 | -2.46% | 3 | 110 | 72.77% |
| AMZN220916P03320000 | 2022-05-12 1:39PM EDT | 2022-09-16 | 1,215.33 | 1,162.90 | 1,174.70 | 0.00 | - | 2 | 40 | 39.72% |
| AMZN230120P03320000 | 2022-04-19 11:30AM EDT | 2023-01-20 | 432.00 | 1,175.70 | 1,184.95 | 0.00 | - | 2 | 203 | 33.12% |
| AMZN230317P03320000 | 2022-05-02 10:07AM EDT | 2023-03-17 | 952.26 | 1,169.50 | 1,187.15 | 0.00 | - | 2 | 156 | 30.70% |
| AMZN230616P03320000 | 2022-05-19 10:56AM EDT | 2023-06-16 | 1,163.10 | 1,176.50 | 1,191.20 | 0.00 | - | 14 | 19 | 28.11% |
| AMZN240119P03320000 | 2022-05-20 2:41PM EDT | 2024-01-19 | 1,241.50 | 1,192.50 | 1,206.15 | +45.50 | +3.80% | 4 | 32 | 25.51% |
© 2022 Yahoo. All rights reserved.
