Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03400000 | 2022-05-19 3:11PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,932 | 162.50% |
| AMZN220527C03400000 | 2022-05-19 10:39AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 20 | 180 | 93.95% |
| AMZN220603C03400000 | 2022-05-19 3:45PM EDT | 2022-06-03 | 0.17 | 0.00 | 0.33 | -0.07 | -29.17% | 1 | 216 | 73.54% |
| AMZN220610C03400000 | 2022-05-18 3:26PM EDT | 2022-06-10 | 0.40 | 0.20 | 0.50 | -0.25 | -38.46% | 2 | 122 | 65.67% |
| AMZN220617C03400000 | 2022-05-19 3:39PM EDT | 2022-06-17 | 0.95 | 0.73 | 1.26 | -0.17 | -15.18% | 17 | 3,511 | 64.20% |
| AMZN220715C03400000 | 2022-05-19 11:58AM EDT | 2022-07-15 | 1.96 | 1.80 | 2.14 | -0.01 | -0.51% | 6 | 673 | 50.17% |
| AMZN220819C03400000 | 2022-05-19 1:48PM EDT | 2022-08-19 | 4.33 | 3.75 | 4.50 | -0.24 | -5.25% | 21 | 188 | 44.49% |
| AMZN220916C03400000 | 2022-05-19 1:14PM EDT | 2022-09-16 | 6.46 | 5.80 | 6.95 | -0.54 | -7.71% | 2 | 1,223 | 41.81% |
| AMZN221021C03400000 | 2022-05-19 1:21PM EDT | 2022-10-21 | 9.31 | 8.40 | 10.45 | -0.14 | -1.48% | 2 | 104 | 39.55% |
| AMZN221118C03400000 | 2022-05-18 3:07PM EDT | 2022-11-18 | 14.40 | 12.50 | 15.55 | 0.00 | - | 3 | 115 | 39.32% |
| AMZN230120C03400000 | 2022-05-19 12:52PM EDT | 2023-01-20 | 23.39 | 21.45 | 23.00 | -0.30 | -1.27% | 15 | 955 | 36.89% |
| AMZN230317C03400000 | 2022-05-19 11:58AM EDT | 2023-03-17 | 37.80 | 30.80 | 35.85 | +4.80 | +14.55% | 1 | 220 | 37.03% |
| AMZN230616C03400000 | 2022-05-13 3:33PM EDT | 2023-06-16 | 68.65 | 47.20 | 56.05 | 0.00 | - | 4 | 321 | 36.64% |
| AMZN230915C03400000 | 2022-05-19 2:09PM EDT | 2023-09-15 | 74.05 | 65.20 | 78.30 | -0.95 | -1.27% | 6 | 53 | 36.55% |
| AMZN240119C03400000 | 2022-05-19 3:37PM EDT | 2024-01-19 | 101.54 | 95.70 | 104.40 | -3.48 | -3.31% | 489 | 412 | 35.86% |
| AMZN240621C03400000 | 2022-05-18 1:01PM EDT | 2024-06-21 | 150.85 | 126.50 | 146.50 | 0.00 | - | 1 | 28 | 36.33% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03400000 | 2022-05-18 12:25PM EDT | 2022-05-20 | 1,229.40 | 1,252.15 | 1,256.50 | 0.00 | - | 40 | 111 | 239.36% |
| AMZN220527P03400000 | 2022-04-29 2:43PM EDT | 2022-05-27 | 962.13 | 1,251.45 | 1,257.10 | 0.00 | - | 1 | 0 | 112.06% |
| AMZN220603P03400000 | 2022-05-03 10:05AM EDT | 2022-06-03 | 886.10 | 1,251.15 | 1,257.50 | 0.00 | - | 5 | 0 | 84.79% |
| AMZN220610P03400000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 1,154.10 | 1,250.05 | 1,257.90 | 0.00 | - | 5 | 0 | 66.16% |
| AMZN220617P03400000 | 2022-05-19 3:42PM EDT | 2022-06-17 | 1,251.55 | 1,251.40 | 1,257.15 | -17.80 | -1.40% | 34 | 2,373 | 61.57% |
| AMZN220715P03400000 | 2022-05-19 12:13PM EDT | 2022-07-15 | 1,214.13 | 1,250.90 | 1,257.55 | +81.13 | +7.16% | 1 | 39 | 55.31% |
| AMZN220819P03400000 | 2022-05-17 2:49PM EDT | 2022-08-19 | 1,111.00 | 1,250.30 | 1,258.25 | 0.00 | - | 30 | 87 | 44.81% |
| AMZN220916P03400000 | 2022-05-19 2:49PM EDT | 2022-09-16 | 1,222.65 | 1,250.45 | 1,258.45 | -25.86 | -2.07% | 15 | 1,153 | 39.57% |
| AMZN221021P03400000 | 2022-05-19 10:37AM EDT | 2022-10-21 | 1,227.07 | 1,249.25 | 1,260.70 | +92.93 | +8.19% | 4 | 40 | 37.06% |
| AMZN221118P03400000 | 2022-05-16 1:58PM EDT | 2022-11-18 | 1,179.15 | 1,248.80 | 1,263.35 | 0.00 | - | 14 | 18 | 36.06% |
| AMZN230120P03400000 | 2022-05-19 3:19PM EDT | 2023-01-20 | 1,242.39 | 1,253.35 | 1,262.75 | +134.65 | +12.16% | 6 | 460 | 30.81% |
| AMZN230317P03400000 | 2022-05-19 11:54AM EDT | 2023-03-17 | 1,227.35 | 1,252.80 | 1,269.30 | -86.12 | -6.56% | 1 | 96 | 30.81% |
| AMZN230616P03400000 | 2022-05-11 11:55AM EDT | 2023-06-16 | 1,266.00 | 1,256.50 | 1,273.80 | 0.00 | - | 1 | 86 | 28.49% |
| AMZN230915P03400000 | 2022-05-19 2:09PM EDT | 2023-09-15 | 1,258.20 | 1,262.00 | 1,276.25 | -26.30 | -2.05% | 14 | 4 | 26.35% |
| AMZN240119P03400000 | 2022-05-19 3:37PM EDT | 2024-01-19 | 1,275.59 | 1,268.50 | 1,285.30 | +96.09 | +8.15% | 481 | 282 | 25.39% |
| AMZN240621P03400000 | 2022-05-17 3:55PM EDT | 2024-06-21 | 1,157.06 | 1,279.50 | 1,294.45 | 0.00 | - | 1 | 5 | 24.20% |
© 2022 Yahoo. All rights reserved.
