Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03650000 | 2022-05-11 2:22PM EDT | 2022-05-27 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 109.38% |
| AMZN220603C03650000 | 2022-05-19 12:17PM EDT | 2022-06-03 | 0.10 | 0.00 | 0.28 | 0.00 | - | 30 | 43 | 87.70% |
| AMZN220617C03650000 | 2022-05-20 1:31PM EDT | 2022-06-17 | 0.50 | 0.29 | 0.60 | -0.33 | -39.76% | 55 | 1,638 | 68.82% |
| AMZN220715C03650000 | 2022-05-13 1:14PM EDT | 2022-07-15 | 1.31 | 0.67 | 1.56 | 0.00 | - | 10 | 47 | 53.60% |
| AMZN220819C03650000 | 2022-05-18 3:14PM EDT | 2022-08-19 | 3.15 | 2.41 | 3.10 | 0.00 | - | 1 | 82 | 47.75% |
| AMZN220916C03650000 | 2022-05-20 9:42AM EDT | 2022-09-16 | 3.95 | 3.00 | 4.25 | -0.32 | -7.49% | 1 | 665 | 43.65% |
| AMZN221118C03650000 | 2022-05-19 10:02AM EDT | 2022-11-18 | 10.32 | 6.55 | 9.80 | 0.00 | - | 4 | 57 | 40.31% |
| AMZN230120C03650000 | 2022-05-20 3:13PM EDT | 2023-01-20 | 12.70 | 12.80 | 14.65 | -2.25 | -15.05% | 5 | 636 | 37.39% |
| AMZN230616C03650000 | 2022-05-20 1:20PM EDT | 2023-06-16 | 34.40 | 30.60 | 40.00 | -7.53 | -17.96% | 2 | 81 | 36.81% |
| AMZN230915C03650000 | 2022-04-29 10:28AM EDT | 2023-09-15 | 124.38 | 48.00 | 58.00 | 0.00 | - | 1 | 9 | 36.56% |
| AMZN240119C03650000 | 2022-05-19 12:05PM EDT | 2024-01-19 | 84.23 | 70.50 | 79.80 | 0.00 | - | 4 | 90 | 35.73% |
| AMZN240621C03650000 | 2022-05-11 2:18PM EDT | 2024-06-21 | 110.75 | 100.05 | 114.50 | 0.00 | - | 1 | 11 | 35.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03650000 | 2022-05-10 11:45AM EDT | 2022-05-27 | 1,476.65 | 1,494.75 | 1,501.50 | 0.00 | - | 2 | 0 | 173.85% |
| AMZN220603P03650000 | 2022-05-16 12:08AM EDT | 2022-06-03 | 1,584.00 | 1,494.15 | 1,502.05 | 0.00 | - | - | - | 125.64% |
| AMZN220617P03650000 | 2022-05-12 9:32AM EDT | 2022-06-17 | 1,576.80 | 1,494.70 | 1,501.60 | 0.00 | - | 1 | 1 | 87.35% |
| AMZN220715P03650000 | 2022-05-20 11:26AM EDT | 2022-07-15 | 1,495.67 | 1,494.05 | 1,502.10 | +73.55 | +5.17% | 1 | 1 | 63.03% |
| AMZN220819P03650000 | 2022-05-04 10:14AM EDT | 2022-08-19 | 1,253.77 | 1,492.30 | 1,503.80 | 0.00 | - | 2 | 0 | 52.18% |
| AMZN220916P03650000 | 2022-05-13 10:08AM EDT | 2022-09-16 | 1,435.13 | 1,492.30 | 1,503.80 | 0.00 | - | 1 | 40 | 45.66% |
| AMZN221118P03650000 | 2022-05-16 2:33PM EDT | 2022-11-18 | 1,403.26 | 1,489.15 | 1,506.70 | 0.00 | - | 2 | 1 | 39.50% |
| AMZN230120P03650000 | 2022-05-18 10:32AM EDT | 2023-01-20 | 1,443.54 | 1,492.25 | 1,504.25 | 0.00 | - | 2 | 457 | 32.30% |
| AMZN230616P03650000 | 2022-05-10 12:01PM EDT | 2023-06-16 | 1,483.70 | 1,492.00 | 1,509.60 | 0.00 | - | 2 | 9 | 28.39% |
| AMZN230915P03650000 | 2022-05-12 1:12PM EDT | 2023-09-15 | 1,489.00 | 1,495.50 | 1,511.15 | 0.00 | - | 1 | 39 | 26.20% |
| AMZN240119P03650000 | 2022-05-13 3:28PM EDT | 2024-01-19 | 1,417.45 | 1,499.50 | 1,514.85 | 0.00 | - | 4 | 70 | 24.49% |
| AMZN240621P03650000 | 2022-05-16 12:06AM EDT | 2024-06-21 | 1,601.50 | 1,506.50 | 1,524.50 | 0.00 | - | - | 3 | 24.06% |
© 2022 Yahoo. All rights reserved.
