Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:3450.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03450000 | 2022-05-19 1:39PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 30 | 173.05% |
| AMZN220603C03450000 | 2022-05-24 11:07AM EDT | 2022-06-03 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 82 | 95.41% |
| AMZN220610C03450000 | 2022-05-25 10:45AM EDT | 2022-06-10 | 0.27 | 0.01 | 0.49 | -0.07 | -20.59% | 1 | 60 | 77.44% |
| AMZN220617C03450000 | 2022-05-25 11:47AM EDT | 2022-06-17 | 0.54 | 0.27 | 0.71 | 0.00 | - | 10 | 1,492 | 69.53% |
| AMZN220715C03450000 | 2022-05-25 12:13PM EDT | 2022-07-15 | 1.42 | 1.08 | 1.75 | +0.17 | +13.60% | 12 | 314 | 53.10% |
| AMZN220819C03450000 | 2022-05-24 12:29PM EDT | 2022-08-19 | 2.93 | 2.75 | 3.75 | 0.00 | - | 2 | 78 | 46.70% |
| AMZN220916C03450000 | 2022-05-24 12:14PM EDT | 2022-09-16 | 4.60 | 4.55 | 5.65 | 0.00 | - | 1 | 128 | 43.23% |
| AMZN221118C03450000 | 2022-05-23 9:53AM EDT | 2022-11-18 | 11.80 | 10.50 | 12.75 | 0.00 | - | 1 | 3 | 40.02% |
| AMZN230120C03450000 | 2022-05-25 9:47AM EDT | 2023-01-20 | 17.25 | 17.80 | 19.75 | +1.25 | +7.81% | 1 | 465 | 37.55% |
| AMZN230616C03450000 | 2022-05-12 11:13AM EDT | 2023-06-16 | 61.55 | 44.00 | 50.35 | 0.00 | - | 4 | 149 | 37.12% |
| AMZN230915C03450000 | 2022-05-25 11:13AM EDT | 2023-09-15 | 70.00 | 63.00 | 71.55 | +12.95 | +22.70% | 1 | 25 | 37.00% |
| AMZN240119C03450000 | 2022-05-25 10:32AM EDT | 2024-01-19 | 94.85 | 91.20 | 98.45 | +1.90 | +2.04% | 2 | 70 | 36.48% |
| AMZN240621C03450000 | 2022-05-20 9:56AM EDT | 2024-06-21 | 146.00 | 122.90 | 136.00 | 0.00 | - | 1 | 6 | 36.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03450000 | 2022-05-24 1:47PM EDT | 2022-05-27 | 1,363.00 | 1,319.00 | 1,325.90 | 0.00 | - | 1 | 0 | 243.14% |
| AMZN220603P03450000 | 2022-05-19 11:27AM EDT | 2022-06-03 | 1,275.00 | 1,318.65 | 1,325.00 | 0.00 | - | - | 0 | 126.90% |
| AMZN220610P03450000 | 2022-05-06 10:00AM EDT | 2022-06-10 | 1,175.25 | 1,318.65 | 1,325.00 | 0.00 | - | 3 | 0 | 97.38% |
| AMZN220617P03450000 | 2022-05-25 12:19PM EDT | 2022-06-17 | 1,320.62 | 1,318.65 | 1,325.05 | +23.62 | +1.82% | 20 | 511 | 82.24% |
| AMZN220715P03450000 | 2022-05-17 1:08PM EDT | 2022-07-15 | 1,201.50 | 1,319.05 | 1,325.70 | 0.00 | - | 1 | 1 | 57.97% |
| AMZN220819P03450000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 1,386.33 | 1,317.55 | 1,326.15 | 0.00 | - | 5 | 18 | 45.82% |
| AMZN220916P03450000 | 2022-05-23 9:49AM EDT | 2022-09-16 | 1,281.85 | 1,318.15 | 1,326.95 | 0.00 | - | 2 | 202 | 41.17% |
| AMZN221118P03450000 | 2022-05-06 10:00AM EDT | 2022-11-18 | 1,182.75 | 1,316.95 | 1,329.90 | 0.00 | - | 3 | 3 | 36.07% |
| AMZN230120P03450000 | 2022-05-25 11:28AM EDT | 2023-01-20 | 1,321.50 | 1,317.60 | 1,329.25 | -73.50 | -5.27% | 2 | 409 | 30.56% |
| AMZN230616P03450000 | 2022-05-24 10:44AM EDT | 2023-06-16 | 1,390.43 | 1,324.50 | 1,339.10 | 0.00 | - | 2 | 114 | 28.52% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 2023-09-15 | 1,396.85 | 1,327.50 | 1,344.30 | 0.00 | - | 8 | 32 | 27.21% |
| AMZN240119P03450000 | 2022-05-24 2:22PM EDT | 2024-01-19 | 1,382.65 | 1,334.50 | 1,350.70 | 0.00 | - | 18 | 124 | 25.68% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 2024-06-21 | 1,403.00 | 1,346.50 | 1,360.25 | 0.00 | - | 6 | 6 | 24.64% |
© 2022 Yahoo. All rights reserved.
