Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3490.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C03490000 | 2022-05-27 1:33PM EDT | 2022-06-17 | 0.34 | 0.23 | 0.70 | -0.16 | -32.00% | 31 | 1,049 | 65.82% |
| AMZN220715C03490000 | 2022-05-27 12:11PM EDT | 2022-07-15 | 1.29 | 1.01 | 1.64 | -0.01 | -0.77% | 2 | 130 | 49.01% |
| AMZN220916C03490000 | 2022-05-20 2:27PM EDT | 2022-09-16 | 5.05 | 5.60 | 6.75 | 0.00 | - | 3 | 150 | 39.60% |
| AMZN221118C03490000 | 2022-05-16 11:43AM EDT | 2022-11-18 | 15.05 | 14.15 | 16.25 | 0.00 | - | 2 | 7 | 37.27% |
| AMZN230120C03490000 | 2022-05-27 10:23AM EDT | 2023-01-20 | 24.82 | 24.20 | 26.50 | +9.22 | +59.10% | 1 | 241 | 35.58% |
| AMZN230616C03490000 | 2022-05-13 10:52AM EDT | 2023-06-16 | 55.00 | 57.70 | 65.15 | 0.00 | - | 1 | 56 | 35.61% |
| AMZN240119C03490000 | 2022-05-24 3:42PM EDT | 2024-01-19 | 83.79 | 116.45 | 124.80 | 0.00 | - | 53 | 69 | 35.50% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P03490000 | 2022-05-19 10:12AM EDT | 2022-06-17 | 1,312.15 | 1,183.60 | 1,189.55 | 0.00 | - | 1 | 9 | 80.25% |
| AMZN220715P03490000 | 2022-05-24 3:50PM EDT | 2022-07-15 | 1,403.60 | 1,179.00 | 1,197.00 | 0.00 | - | 50 | 4 | 64.51% |
| AMZN220916P03490000 | 2022-05-23 9:35AM EDT | 2022-09-16 | 1,400.00 | 1,180.80 | 1,197.50 | 0.00 | - | 12 | 52 | 42.85% |
| AMZN230120P03490000 | 2022-05-25 3:43PM EDT | 2023-01-20 | 1,345.87 | 1,186.40 | 1,203.50 | 0.00 | - | 11 | 167 | 32.10% |
| AMZN230616P03490000 | 2022-05-25 1:50PM EDT | 2023-06-16 | 1,367.43 | 1,200.10 | 1,218.00 | 0.00 | - | 1 | 61 | 29.10% |
| AMZN240119P03490000 | 2022-05-27 10:05AM EDT | 2024-01-19 | 1,240.55 | 1,218.05 | 1,235.95 | -124.55 | -9.12% | 2 | 115 | 26.24% |
© 2022 Yahoo. All rights reserved.
