Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3460.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03460000 | 2022-05-16 10:34AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 81 | 185.94% |
| AMZN220527C03460000 | 2022-05-11 2:38PM EDT | 2022-05-27 | 0.22 | 0.00 | 0.21 | 0.00 | - | 18 | 15 | 97.66% |
| AMZN220603C03460000 | 2022-05-16 12:44PM EDT | 2022-06-03 | 0.29 | 0.00 | 0.31 | 0.00 | - | 18 | 23 | 75.59% |
| AMZN220617C03460000 | 2022-05-19 10:16AM EDT | 2022-06-17 | 1.06 | 0.57 | 1.13 | -0.74 | -41.11% | 2 | 270 | 65.14% |
| AMZN220715C03460000 | 2022-05-09 2:27PM EDT | 2022-07-15 | 2.01 | 1.27 | 1.97 | 0.00 | - | 2 | 107 | 50.51% |
| AMZN220916C03460000 | 2022-05-12 1:36PM EDT | 2022-09-16 | 7.00 | 5.10 | 6.25 | 0.00 | - | 4 | 61 | 42.33% |
| AMZN230120C03460000 | 2022-05-12 10:11AM EDT | 2023-01-20 | 23.50 | 18.90 | 20.55 | 0.00 | - | 3 | 165 | 36.99% |
| AMZN230317C03460000 | 2022-05-05 2:10PM EDT | 2023-03-17 | 53.02 | 27.55 | 32.35 | 0.00 | - | 4 | 41 | 37.05% |
| AMZN230616C03460000 | 2022-05-03 11:55AM EDT | 2023-06-16 | 107.70 | 42.75 | 51.35 | 0.00 | - | 1 | 40 | 36.63% |
| AMZN240119C03460000 | 2022-05-12 12:38PM EDT | 2024-01-19 | 110.47 | 88.55 | 97.00 | 0.00 | - | 1 | 11 | 35.74% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03460000 | 2022-05-10 11:02AM EDT | 2022-05-20 | 1,280.85 | 1,312.10 | 1,316.45 | 0.00 | - | 1 | 0 | 245.31% |
| AMZN220527P03460000 | 2022-05-04 2:02PM EDT | 2022-05-27 | 1,006.50 | 1,311.45 | 1,317.10 | 0.00 | - | 4 | 0 | 115.77% |
| AMZN220617P03460000 | 2022-05-12 11:37AM EDT | 2022-06-17 | 1,284.95 | 1,311.35 | 1,317.10 | 0.00 | - | 1 | 1 | 63.09% |
| AMZN220715P03460000 | 2022-05-05 9:33AM EDT | 2022-07-15 | 1,027.93 | 1,310.80 | 1,317.45 | 0.00 | - | 10 | 16 | 56.82% |
| AMZN220916P03460000 | 2022-05-19 10:48AM EDT | 2022-09-16 | 1,293.55 | 1,310.30 | 1,318.35 | +748.55 | +137.35% | 2 | 34 | 40.66% |
| AMZN230120P03460000 | 2022-05-11 2:16PM EDT | 2023-01-20 | 1,360.57 | 1,311.85 | 1,321.40 | 0.00 | - | 1 | 116 | 30.88% |
| AMZN230317P03460000 | 2022-04-05 3:36PM EDT | 2023-03-17 | 475.05 | 1,143.50 | 1,161.50 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230616P03460000 | 2022-02-17 1:01PM EDT | 2023-06-16 | 591.73 | 532.50 | 547.45 | 0.00 | - | 11 | 33 | 0.00% |
| AMZN240119P03460000 | 2022-05-13 12:26PM EDT | 2024-01-19 | 1,259.64 | 1,324.50 | 1,341.05 | 0.00 | - | 16 | 65 | 25.21% |
© 2022 Yahoo. All rights reserved.
