Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03500000 | 2022-05-20 1:47PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 50.00% |
| AMZN220603C03500000 | 2022-05-19 10:16AM EDT | 2022-06-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| AMZN220610C03500000 | 2022-05-20 3:51PM EDT | 2022-06-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37 | 316 | 50.00% |
| AMZN220617C03500000 | 2022-05-20 3:41PM EDT | 2022-06-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 24 | 7,286 | 25.00% |
| AMZN220715C03500000 | 2022-05-20 3:34PM EDT | 2022-07-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 96 | 920 | 25.00% |
| AMZN220819C03500000 | 2022-05-20 3:55PM EDT | 2022-08-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916C03500000 | 2022-05-20 3:39PM EDT | 2022-09-16 | 5.04 | 0.00 | 0.00 | 0.00 | - | 13 | 2,212 | 12.50% |
| AMZN221021C03500000 | 2022-05-20 10:31AM EDT | 2022-10-21 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,304 | 12.50% |
| AMZN221118C03500000 | 2022-05-19 3:51PM EDT | 2022-11-18 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| AMZN230120C03500000 | 2022-05-20 3:45PM EDT | 2023-01-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,856 | 12.50% |
| AMZN230317C03500000 | 2022-05-20 12:30PM EDT | 2023-03-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230616C03500000 | 2022-05-20 12:10PM EDT | 2023-06-16 | 42.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN230915C03500000 | 2022-05-18 3:14PM EDT | 2023-09-15 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| AMZN240119C03500000 | 2022-05-20 12:08PM EDT | 2024-01-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 8 | 895 | 6.25% |
| AMZN240621C03500000 | 2022-05-20 3:23PM EDT | 2024-06-21 | 120.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03500000 | 2022-05-05 3:46PM EDT | 2022-05-27 | 1,186.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220603P03500000 | 2022-05-10 10:45AM EDT | 2022-06-03 | 1,301.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220610P03500000 | 2022-05-16 12:11AM EDT | 2022-06-10 | 1,407.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN220617P03500000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 1,350.05 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 0.00% |
| AMZN220715P03500000 | 2022-05-20 1:04PM EDT | 2022-07-15 | 1,380.00 | 1,344.05 | 1,352.10 | 0.00 | - | 1 | 3 | 59.96% |
| AMZN220819P03500000 | 2022-05-20 3:35PM EDT | 2022-08-19 | 1,365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| AMZN220916P03500000 | 2022-05-20 12:19PM EDT | 2022-09-16 | 1,373.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,372 | 0.00% |
| AMZN221021P03500000 | 2022-05-20 10:10AM EDT | 2022-10-21 | 1,329.95 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.00% |
| AMZN221118P03500000 | 2022-05-20 10:21AM EDT | 2022-11-18 | 1,328.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230120P03500000 | 2022-05-19 10:21AM EDT | 2023-01-20 | 1,325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P03500000 | 2022-05-19 2:51PM EDT | 2023-03-17 | 1,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| AMZN230616P03500000 | 2022-05-13 1:02PM EDT | 2023-06-16 | 1,281.87 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 0.00% |
| AMZN230915P03500000 | 2022-05-19 9:54AM EDT | 2023-09-15 | 1,360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240119P03500000 | 2022-05-20 3:45PM EDT | 2024-01-19 | 1,374.75 | 0.00 | 0.00 | 0.00 | - | 44 | 392 | 0.00% |
| AMZN240621P03500000 | 2022-05-19 3:51PM EDT | 2024-06-21 | 1,376.36 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2022 Yahoo. All rights reserved.
