Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3360.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03360000 | 2022-05-25 10:29AM EDT | 2022-06-03 | 0.29 | 0.00 | 0.26 | 0.00 | - | 1 | 39 | 90.72% |
| AMZN220610C03360000 | 2022-05-27 3:16PM EDT | 2022-06-10 | 0.30 | 0.29 | 0.41 | +0.10 | +50.00% | 40 | 8 | 70.26% |
| AMZN220617C03360000 | 2022-05-23 10:16AM EDT | 2022-06-17 | 0.80 | 0.46 | 1.03 | 0.00 | - | 78 | 263 | 62.13% |
| AMZN220916C03360000 | 2022-05-16 3:28PM EDT | 2022-09-16 | 8.15 | 8.00 | 9.40 | -0.72 | -8.12% | 2 | 83 | 38.76% |
| AMZN221118C03360000 | 2022-05-19 11:29AM EDT | 2022-11-18 | 17.45 | 19.60 | 23.00 | 0.00 | - | - | 3 | 37.38% |
| AMZN221216C03360000 | 2022-05-27 1:47PM EDT | 2022-12-16 | 24.34 | 24.50 | 29.15 | +1.67 | +7.37% | 2 | 9 | 36.75% |
| AMZN230120C03360000 | 2022-05-27 11:55AM EDT | 2023-01-20 | 30.29 | 32.05 | 34.65 | +2.79 | +10.15% | 1 | 176 | 35.48% |
| AMZN230317C03360000 | 2022-05-23 10:15AM EDT | 2023-03-17 | 29.45 | 46.35 | 52.35 | 0.00 | - | 1 | 50 | 35.82% |
| AMZN230616C03360000 | 2022-05-25 3:05PM EDT | 2023-06-16 | 56.00 | 71.80 | 79.90 | 0.00 | - | 1 | 73 | 35.78% |
| AMZN240119C03360000 | 2022-05-13 11:30AM EDT | 2024-01-19 | 129.15 | 137.00 | 145.75 | 0.00 | - | 2 | 38 | 35.80% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03360000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 1,155.50 | 1,053.70 | 1,059.65 | 0.00 | - | 1 | 41 | 72.69% |
| AMZN220916P03360000 | 2022-04-29 9:41AM EDT | 2022-09-16 | 816.12 | 1,052.30 | 1,069.00 | 0.00 | - | 1 | 78 | 40.64% |
| AMZN221118P03360000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 1,250.05 | 1,057.50 | 1,070.35 | 0.00 | - | - | 1 | 33.24% |
| AMZN230120P03360000 | 2022-05-06 9:56AM EDT | 2023-01-20 | 1,167.60 | 1,061.00 | 1,078.85 | 0.00 | - | 1 | 147 | 31.72% |
| AMZN230317P03360000 | 2022-05-23 2:55PM EDT | 2023-03-17 | 1,220.60 | 1,068.00 | 1,086.00 | 0.00 | - | 7 | 275 | 30.55% |
| AMZN230616P03360000 | 2022-05-24 2:12PM EDT | 2023-06-16 | 1,274.83 | 1,080.00 | 1,098.00 | 0.00 | - | 6 | 47 | 29.24% |
| AMZN240119P03360000 | 2022-05-25 12:11PM EDT | 2024-01-19 | 1,262.80 | 1,104.00 | 1,121.50 | 0.00 | - | 2 | 27 | 26.74% |
© 2022 Yahoo. All rights reserved.
