Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3580.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03580000 | 2022-05-09 3:56PM EDT | 2022-05-27 | 0.20 | 0.00 | 0.21 | 0.00 | - | 25 | 27 | 103.91% |
| AMZN220603C03580000 | 2022-05-19 1:04PM EDT | 2022-06-03 | 0.05 | 0.01 | 0.26 | -0.10 | -66.67% | 10 | 36 | 79.49% |
| AMZN220715C03580000 | 2022-05-12 11:56AM EDT | 2022-07-15 | 2.10 | 0.95 | 1.70 | 0.00 | - | 2 | 15 | 52.28% |
| AMZN230317C03580000 | 2022-05-18 2:57PM EDT | 2023-03-17 | 24.00 | 22.15 | 26.65 | 0.00 | - | 1 | 29 | 37.19% |
| AMZN230616C03580000 | 2022-05-10 12:46PM EDT | 2023-06-16 | 46.07 | 35.10 | 43.00 | 0.00 | - | 18 | 28 | 36.59% |
| AMZN240119C03580000 | 2022-05-10 12:47PM EDT | 2024-01-19 | 93.96 | 75.90 | 83.90 | 0.00 | - | 2 | 86 | 35.54% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03580000 | 2022-05-02 3:51PM EDT | 2022-05-27 | 1,101.50 | 1,431.45 | 1,437.10 | 0.00 | - | 5 | 0 | 122.93% |
| AMZN220715P03580000 | 2022-05-09 3:12PM EDT | 2022-07-15 | 1,383.30 | 1,430.85 | 1,437.60 | 0.00 | - | 2 | 2 | 60.46% |
| AMZN230317P03580000 | 2022-04-05 3:35PM EDT | 2023-03-17 | 547.10 | 1,255.50 | 1,275.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230616P03580000 | 2022-02-04 3:14PM EDT | 2023-06-16 | 653.32 | 810.50 | 827.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240119P03580000 | 2022-05-12 3:54PM EDT | 2024-01-19 | 1,464.00 | 1,436.50 | 1,453.45 | 0.00 | - | 18 | 73 | 24.71% |
© 2022 Yahoo. All rights reserved.
