Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:3600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03600000 | 2022-05-23 10:51AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 74 | 182.03% |
| AMZN220603C03600000 | 2022-05-23 11:02AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 36 | 102.73% |
| AMZN220617C03600000 | 2022-05-25 11:41AM EDT | 2022-06-17 | 0.36 | 0.23 | 0.71 | -0.06 | -14.29% | 23 | 3,197 | 74.44% |
| AMZN220715C03600000 | 2022-05-25 11:32AM EDT | 2022-07-15 | 1.06 | 0.79 | 1.35 | +0.06 | +6.00% | 57 | 466 | 55.15% |
| AMZN220819C03600000 | 2022-05-25 10:52AM EDT | 2022-08-19 | 2.43 | 2.16 | 2.92 | +0.19 | +8.48% | 2 | 245 | 48.27% |
| AMZN220916C03600000 | 2022-05-23 1:33PM EDT | 2022-09-16 | 3.45 | 3.35 | 4.45 | 0.00 | - | 7 | 658 | 44.56% |
| AMZN221021C03600000 | 2022-05-23 11:19AM EDT | 2022-10-21 | 4.94 | 4.65 | 6.50 | 0.00 | - | 3 | 164 | 41.35% |
| AMZN221118C03600000 | 2022-05-24 11:38AM EDT | 2022-11-18 | 7.57 | 7.40 | 9.85 | 0.00 | - | 5 | 31 | 40.69% |
| AMZN230120C03600000 | 2022-05-25 9:39AM EDT | 2023-01-20 | 12.95 | 13.20 | 15.05 | +0.48 | +3.85% | 7 | 1,764 | 37.80% |
| AMZN230317C03600000 | 2022-05-25 10:46AM EDT | 2023-03-17 | 23.90 | 21.00 | 25.05 | +3.44 | +16.81% | 1 | 340 | 37.83% |
| AMZN230616C03600000 | 2022-05-24 1:42PM EDT | 2023-06-16 | 33.33 | 34.15 | 40.65 | 0.00 | - | 3 | 415 | 37.10% |
| AMZN230915C03600000 | 2022-05-25 10:22AM EDT | 2023-09-15 | 54.00 | 50.50 | 59.25 | +3.62 | +7.19% | 1 | 25 | 36.90% |
| AMZN240119C03600000 | 2022-05-25 11:12AM EDT | 2024-01-19 | 82.18 | 75.60 | 83.05 | +10.80 | +15.13% | 4 | 1,447 | 36.28% |
| AMZN240621C03600000 | 2022-05-24 10:02AM EDT | 2024-06-21 | 96.63 | 104.30 | 118.50 | 0.00 | - | 1 | 48 | 36.41% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03600000 | 2022-04-26 11:19AM EDT | 2022-05-27 | 817.24 | 1,467.55 | 1,475.25 | 0.00 | - | - | 0 | 205.86% |
| AMZN220617P03600000 | 2022-05-23 3:28PM EDT | 2022-06-17 | 1,461.52 | 1,464.65 | 1,472.25 | 0.00 | - | 80 | 337 | 82.59% |
| AMZN220715P03600000 | 2022-05-18 9:56AM EDT | 2022-07-15 | 1,385.96 | 1,467.25 | 1,474.60 | 0.00 | - | 1 | 0 | 64.33% |
| AMZN220819P03600000 | 2022-05-23 2:09PM EDT | 2022-08-19 | 1,465.75 | 1,465.35 | 1,474.50 | 0.00 | - | 2 | 0 | 49.60% |
| AMZN220916P03600000 | 2022-05-13 9:57AM EDT | 2022-09-16 | 1,377.59 | 1,464.80 | 1,474.65 | 0.00 | - | 2 | 25 | 43.44% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 2022-10-21 | 1,435.77 | 1,463.05 | 1,476.10 | 0.00 | - | 2 | 52 | 39.96% |
| AMZN221118P03600000 | 2022-05-23 11:22AM EDT | 2022-11-18 | 1,493.88 | 1,461.00 | 1,477.05 | 0.00 | - | 2 | 10 | 37.67% |
| AMZN230120P03600000 | 2022-05-25 10:02AM EDT | 2023-01-20 | 1,450.72 | 1,464.40 | 1,476.75 | -41.61 | -2.79% | 6 | 1,389 | 32.17% |
| AMZN230317P03600000 | 2022-05-18 3:22PM EDT | 2023-03-17 | 1,474.92 | 1,465.00 | 1,482.35 | 0.00 | - | 1 | 113 | 32.44% |
| AMZN230616P03600000 | 2022-05-11 1:46PM EDT | 2023-06-16 | 1,573.50 | 1,468.00 | 1,483.70 | 0.00 | - | 2 | 401 | 29.00% |
| AMZN230915P03600000 | 2022-05-24 11:40AM EDT | 2023-09-15 | 1,543.35 | 1,473.00 | 1,486.00 | 0.00 | - | 2 | 34 | 26.95% |
| AMZN240119P03600000 | 2022-05-24 1:41PM EDT | 2024-01-19 | 1,526.39 | 1,476.50 | 1,490.20 | 0.00 | - | 9 | 178 | 25.20% |
| AMZN240621P03600000 | 2022-05-20 3:42PM EDT | 2024-06-21 | 1,461.00 | 1,482.00 | 1,500.50 | 0.00 | - | 2 | 2 | 24.69% |
© 2022 Yahoo. All rights reserved.
