Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3470.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C03470000 | 2022-05-16 9:58AM EDT | 2022-06-17 | 1.37 | 0.36 | 1.00 | 0.00 | - | 5 | 224 | 65.82% |
| AMZN220715C03470000 | 2022-05-16 12:44PM EDT | 2022-07-15 | 1.99 | 1.03 | 1.88 | 0.00 | - | 1 | 142 | 50.75% |
| AMZN220916C03470000 | 2022-05-19 9:32AM EDT | 2022-09-16 | 6.07 | 4.40 | 6.05 | 0.00 | - | 4 | 139 | 42.47% |
| AMZN221118C03470000 | 2022-05-05 3:35PM EDT | 2022-11-18 | 23.57 | 9.95 | 13.80 | 0.00 | - | - | 2 | 39.72% |
| AMZN230120C03470000 | 2022-05-11 3:42PM EDT | 2023-01-20 | 20.59 | 18.20 | 20.30 | -0.01 | -0.05% | 2 | 105 | 37.04% |
| AMZN230616C03470000 | 2022-05-18 3:05PM EDT | 2023-06-16 | 47.48 | 41.50 | 51.00 | 0.00 | - | 4 | 21 | 36.65% |
| AMZN240119C03470000 | 2022-05-18 3:05PM EDT | 2024-01-19 | 94.25 | 88.50 | 98.50 | 0.00 | - | 4 | 60 | 35.97% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03470000 | 2022-05-12 1:34PM EDT | 2022-06-17 | 1,349.78 | 1,314.65 | 1,321.50 | 0.00 | - | 2 | 4 | 80.06% |
| AMZN220715P03470000 | 2022-05-11 10:03AM EDT | 2022-07-15 | 1,307.55 | 1,314.10 | 1,322.10 | 0.00 | - | 1 | 0 | 58.03% |
| AMZN220916P03470000 | 2022-04-21 10:40AM EDT | 2022-09-16 | 505.29 | 1,312.15 | 1,323.90 | 0.00 | - | 5 | 44 | 42.22% |
| AMZN221118P03470000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 1,352.45 | 1,310.25 | 1,328.10 | 0.00 | - | - | 1 | 37.46% |
| AMZN230120P03470000 | 2022-05-12 2:22PM EDT | 2023-01-20 | 1,238.50 | 1,314.40 | 1,326.10 | 0.00 | - | 1 | 35 | 31.10% |
| AMZN230616P03470000 | 2022-03-25 11:01AM EDT | 2023-06-16 | 505.45 | 741.15 | 755.50 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240119P03470000 | 2022-05-19 3:54PM EDT | 2024-01-19 | 1,344.95 | 1,331.50 | 1,343.80 | 0.00 | - | 6 | 16 | 24.86% |
© 2022 Yahoo. All rights reserved.
