Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3440.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03440000 | 2022-05-06 1:59PM EDT | 2022-05-20 | 0.36 | 0.00 | 0.01 | 0.00 | - | 92 | 494 | 231.25% |
| AMZN220527C03440000 | 2022-05-17 11:17AM EDT | 2022-05-27 | 0.11 | 0.00 | 0.25 | +0.10 | +1,000.00% | 1 | 24 | 103.32% |
| AMZN220603C03440000 | 2022-05-12 2:32PM EDT | 2022-06-03 | 0.41 | 0.00 | 0.33 | 0.00 | - | 18 | 24 | 77.25% |
| AMZN220617C03440000 | 2022-05-20 3:00PM EDT | 2022-06-17 | 0.85 | 0.41 | 1.00 | -0.70 | -45.16% | 34 | 153 | 63.92% |
| AMZN220715C03440000 | 2022-05-20 9:30AM EDT | 2022-07-15 | 1.55 | 1.11 | 1.94 | -0.26 | -14.36% | 4 | 280 | 51.34% |
| AMZN220916C03440000 | 2022-05-18 1:28PM EDT | 2022-09-16 | 6.20 | 4.70 | 6.35 | 0.00 | - | 1 | 49 | 42.00% |
| AMZN230120C03440000 | 2022-05-19 12:11PM EDT | 2023-01-20 | 22.85 | 19.30 | 21.45 | 0.00 | - | 1 | 55 | 36.91% |
| AMZN230317C03440000 | 2022-05-12 2:47PM EDT | 2023-03-17 | 34.60 | 27.90 | 34.30 | 0.00 | - | 1 | 78 | 37.16% |
| AMZN230616C03440000 | 2022-04-28 9:30AM EDT | 2023-06-16 | 231.73 | 44.00 | 53.50 | 0.00 | - | 3 | 55 | 36.65% |
| AMZN240119C03440000 | 2022-05-06 10:06AM EDT | 2024-01-19 | 138.80 | 92.00 | 102.00 | 0.00 | - | 2 | 21 | 35.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03440000 | 2022-05-10 10:04AM EDT | 2022-05-20 | 1,206.84 | 1,284.90 | 1,291.35 | 0.00 | - | 2 | 0 | 414.09% |
| AMZN220527P03440000 | 2022-05-17 12:02PM EDT | 2022-05-27 | 1,196.28 | 1,284.75 | 1,291.50 | 0.00 | - | 2 | 0 | 147.41% |
| AMZN220603P03440000 | 2022-05-05 3:55PM EDT | 2022-06-03 | 1,123.99 | 1,284.15 | 1,292.05 | 0.00 | - | - | 0 | 110.09% |
| AMZN220617P03440000 | 2022-05-05 1:07PM EDT | 2022-06-17 | 1,090.00 | 1,284.65 | 1,291.50 | 0.00 | - | 10 | 12 | 77.48% |
| AMZN220715P03440000 | 2022-05-20 3:08PM EDT | 2022-07-15 | 1,332.93 | 1,284.10 | 1,292.10 | +62.93 | +4.96% | 1 | 18 | 56.66% |
| AMZN220916P03440000 | 2022-05-03 10:31AM EDT | 2022-09-16 | 963.53 | 1,282.25 | 1,294.15 | 0.00 | - | 20 | 52 | 41.71% |
| AMZN230120P03440000 | 2022-05-09 10:18AM EDT | 2023-01-20 | 1,209.20 | 1,285.00 | 1,296.85 | 0.00 | - | 1 | 91 | 31.06% |
| AMZN230317P03440000 | 2022-04-05 3:35PM EDT | 2023-03-17 | 463.74 | 1,125.00 | 1,143.00 | 0.00 | - | 30 | 57 | 0.00% |
| AMZN230616P03440000 | 2022-05-10 11:10AM EDT | 2023-06-16 | 1,308.23 | 1,289.00 | 1,306.25 | 0.00 | - | 2 | 9 | 28.27% |
| AMZN240119P03440000 | 2022-05-13 12:25PM EDT | 2024-01-19 | 1,241.11 | 1,303.00 | 1,315.50 | 0.00 | - | 14 | 8 | 24.87% |
© 2022 Yahoo. All rights reserved.
