Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3340.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03340000 | 2022-05-18 3:57PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 272 | 190.63% |
| AMZN220527C03340000 | 2022-05-13 11:06AM EDT | 2022-05-27 | 0.29 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 91.41% |
| AMZN220603C03340000 | 2022-05-18 10:44AM EDT | 2022-06-03 | 0.32 | 0.02 | 0.37 | 0.00 | - | 28 | 34 | 72.02% |
| AMZN220610C03340000 | 2022-05-18 1:29PM EDT | 2022-06-10 | 0.92 | 0.09 | 1.05 | 0.00 | - | 2 | 5 | 66.65% |
| AMZN220617C03340000 | 2022-05-19 2:38PM EDT | 2022-06-17 | 1.12 | 0.86 | 1.43 | -0.71 | -38.80% | 10 | 168 | 63.09% |
| AMZN220916C03340000 | 2022-05-16 3:28PM EDT | 2022-09-16 | 9.10 | 6.65 | 7.80 | 0.00 | - | 1 | 72 | 41.32% |
| AMZN221118C03340000 | 2022-05-17 10:25AM EDT | 2022-11-18 | 21.70 | 14.35 | 17.60 | 0.00 | - | 6 | 29 | 39.17% |
| AMZN230120C03340000 | 2022-05-18 3:10PM EDT | 2023-01-20 | 25.55 | 24.05 | 25.95 | 0.00 | - | 10 | 188 | 36.86% |
| AMZN230317C03340000 | 2022-05-19 11:52AM EDT | 2023-03-17 | 42.62 | 34.45 | 39.80 | -1.92 | -4.31% | 1 | 95 | 37.02% |
| AMZN230616C03340000 | 2022-05-03 3:03PM EDT | 2023-06-16 | 126.75 | 52.35 | 61.55 | 0.00 | - | 5 | 32 | 36.72% |
| AMZN240119C03340000 | 2022-05-13 12:47PM EDT | 2024-01-19 | 133.39 | 103.50 | 112.50 | 0.00 | - | 1 | 66 | 36.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03340000 | 2022-05-09 11:27AM EDT | 2022-05-20 | 1,122.10 | 1,192.30 | 1,195.80 | 0.00 | - | 1 | 5 | 219.63% |
| AMZN220527P03340000 | 2022-05-05 2:12PM EDT | 2022-05-27 | 1,014.27 | 1,191.45 | 1,197.10 | 0.00 | - | 4 | 0 | 108.28% |
| AMZN220610P03340000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 1,089.15 | 1,190.05 | 1,197.90 | 0.00 | - | - | 0 | 63.89% |
| AMZN220617P03340000 | 2022-05-18 12:05PM EDT | 2022-06-17 | 1,159.79 | 1,191.45 | 1,197.20 | 0.00 | - | 6 | 66 | 59.95% |
| AMZN220916P03340000 | 2022-05-12 11:49AM EDT | 2022-09-16 | 1,130.79 | 1,190.85 | 1,198.80 | 0.00 | - | 5 | 40 | 38.74% |
| AMZN221118P03340000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,231.62 | 1,190.05 | 1,204.55 | 0.00 | - | - | 1 | 35.72% |
| AMZN230120P03340000 | 2022-04-29 3:58PM EDT | 2023-01-20 | 910.06 | 1,195.05 | 1,204.35 | 0.00 | - | 3 | 410 | 30.75% |
| AMZN230317P03340000 | 2022-04-14 10:21AM EDT | 2023-03-17 | 510.25 | 1,090.05 | 1,105.85 | 0.00 | - | 2 | 1,473 | 0.00% |
| AMZN230616P03340000 | 2022-04-20 12:14PM EDT | 2023-06-16 | 1,196.57 | 1,200.00 | 1,217.10 | +650.77 | +119.23% | 1 | 43 | 28.62% |
| AMZN240119P03340000 | 2022-05-19 9:59AM EDT | 2024-01-19 | 1,206.50 | 1,214.00 | 1,230.20 | -11.00 | -0.90% | 1 | 36 | 25.60% |
© 2022 Yahoo. All rights reserved.
