Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3370.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03370000 | 2022-05-13 1:19PM EDT | 2022-06-03 | 0.45 | 0.00 | 0.26 | 0.00 | - | 18 | 20 | 91.41% |
| AMZN220617C03370000 | 2022-05-25 2:51PM EDT | 2022-06-17 | 0.60 | 0.44 | 1.00 | 0.00 | - | 1 | 134 | 62.33% |
| AMZN220916C03370000 | 2022-05-23 10:11AM EDT | 2022-09-16 | 5.35 | 7.80 | 8.95 | 0.00 | - | 4 | 120 | 38.65% |
| AMZN221118C03370000 | 2022-05-12 11:18AM EDT | 2022-11-18 | 21.10 | 19.15 | 22.45 | 0.00 | - | 1 | 3 | 37.38% |
| AMZN230120C03370000 | 2022-05-16 11:48AM EDT | 2023-01-20 | 30.45 | 31.35 | 33.95 | 0.00 | - | 1 | 168 | 35.48% |
| AMZN230616C03370000 | 2022-05-04 1:48PM EDT | 2023-06-16 | 109.00 | 70.30 | 78.70 | 0.00 | - | 3 | 147 | 35.77% |
| AMZN240119C03370000 | 2022-05-12 12:53PM EDT | 2024-01-19 | 117.00 | 135.20 | 144.10 | 0.00 | - | 2 | 44 | 35.78% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03370000 | 2022-05-19 9:33AM EDT | 2022-06-17 | 1,219.77 | 1,063.70 | 1,069.60 | 0.00 | - | 1 | 16 | 72.97% |
| AMZN220916P03370000 | 2022-05-25 11:30AM EDT | 2022-09-16 | 1,239.00 | 1,062.15 | 1,079.00 | 0.00 | - | 1 | 61 | 40.89% |
| AMZN230120P03370000 | 2022-05-26 3:44PM EDT | 2023-01-20 | 1,149.05 | 1,071.55 | 1,087.75 | 0.00 | - | 10 | 1,464 | 31.53% |
| AMZN230616P03370000 | 2022-05-27 10:41AM EDT | 2023-06-16 | 1,111.69 | 1,087.50 | 1,105.50 | -174.38 | -13.56% | 4 | 14 | 28.90% |
| AMZN240119P03370000 | 2022-05-24 2:24PM EDT | 2024-01-19 | 1,307.20 | 1,110.50 | 1,129.00 | 0.00 | - | 2 | 29 | 26.54% |
© 2022 Yahoo. All rights reserved.
