Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3700.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03700000 | 2022-05-19 12:15PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,409 | 190.63% |
| AMZN220527C03700000 | 2022-05-19 12:11PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 11 | 113 | 100.00% |
| AMZN220603C03700000 | 2022-05-19 3:25PM EDT | 2022-06-03 | 0.12 | 0.00 | 0.24 | +0.02 | +20.00% | 6 | 72 | 83.30% |
| AMZN220617C03700000 | 2022-05-19 3:40PM EDT | 2022-06-17 | 0.65 | 0.50 | 0.80 | -0.02 | -2.99% | 7 | 4,552 | 70.92% |
| AMZN220715C03700000 | 2022-05-18 9:52AM EDT | 2022-07-15 | 1.14 | 0.75 | 1.46 | 0.00 | - | 1 | 312 | 54.01% |
| AMZN220819C03700000 | 2022-05-19 3:34PM EDT | 2022-08-19 | 2.49 | 1.95 | 2.89 | -0.35 | -12.32% | 1 | 101 | 47.99% |
| AMZN220916C03700000 | 2022-05-19 3:33PM EDT | 2022-09-16 | 3.82 | 3.15 | 4.25 | +0.12 | +3.24% | 6 | 562 | 44.39% |
| AMZN221021C03700000 | 2022-05-19 3:34PM EDT | 2022-10-21 | 5.35 | 4.35 | 6.05 | -0.25 | -4.46% | 3 | 144 | 41.21% |
| AMZN221118C03700000 | 2022-05-19 10:24AM EDT | 2022-11-18 | 9.22 | 6.55 | 9.00 | -1.43 | -13.43% | 2 | 42 | 40.47% |
| AMZN230120C03700000 | 2022-05-19 12:59PM EDT | 2023-01-20 | 13.30 | 12.00 | 13.40 | -0.70 | -5.00% | 15 | 2,867 | 37.49% |
| AMZN230317C03700000 | 2022-05-17 2:49PM EDT | 2023-03-17 | 27.00 | 19.00 | 22.00 | 0.00 | - | 1 | 252 | 37.33% |
| AMZN230616C03700000 | 2022-05-18 1:19PM EDT | 2023-06-16 | 34.79 | 29.00 | 36.25 | 0.00 | - | 3 | 139 | 36.62% |
| AMZN230915C03700000 | 2022-05-09 3:43PM EDT | 2023-09-15 | 55.94 | 42.50 | 53.00 | 0.00 | - | 2 | 27 | 36.34% |
| AMZN240119C03700000 | 2022-05-19 3:21PM EDT | 2024-01-19 | 71.00 | 65.20 | 72.70 | -24.23 | -25.44% | 14 | 208 | 35.38% |
| AMZN240621C03700000 | 2022-05-19 3:53PM EDT | 2024-06-21 | 101.13 | 89.50 | 109.00 | +1.13 | +1.13% | 4 | 23 | 35.90% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03700000 | 2022-05-19 11:53AM EDT | 2022-05-20 | 1,515.00 | 1,552.10 | 1,556.45 | -47.00 | -3.01% | 10 | 11 | 275.00% |
| AMZN220527P03700000 | 2022-05-10 11:43AM EDT | 2022-05-27 | 1,526.10 | 1,551.45 | 1,557.15 | 0.00 | - | 6 | 0 | 130.27% |
| AMZN220617P03700000 | 2022-05-19 3:40PM EDT | 2022-06-17 | 1,549.34 | 1,551.40 | 1,557.25 | -18.16 | -1.16% | 103 | 355 | 71.85% |
| AMZN220715P03700000 | 2022-05-10 3:34PM EDT | 2022-07-15 | 1,524.91 | 1,550.70 | 1,557.45 | 0.00 | - | 2 | 0 | 63.30% |
| AMZN220819P03700000 | 2022-05-12 3:57PM EDT | 2022-08-19 | 1,566.80 | 1,550.10 | 1,558.25 | 0.00 | - | 1 | 0 | 51.42% |
| AMZN220916P03700000 | 2022-05-10 3:59PM EDT | 2022-09-16 | 1,535.52 | 1,550.05 | 1,558.30 | +14.93 | +0.98% | 1 | 110 | 45.18% |
| AMZN221021P03700000 | 2022-05-13 3:04PM EDT | 2022-10-21 | 1,462.25 | 1,548.20 | 1,560.00 | 0.00 | - | 3 | 6 | 41.72% |
| AMZN221118P03700000 | 2022-05-17 11:10AM EDT | 2022-11-18 | 1,465.99 | 1,546.40 | 1,561.35 | 0.00 | - | 1 | 6 | 39.61% |
| AMZN230120P03700000 | 2022-05-19 10:52AM EDT | 2023-01-20 | 1,517.25 | 1,549.30 | 1,559.30 | +59.19 | +4.06% | 2 | 554 | 32.65% |
| AMZN230317P03700000 | 2022-05-17 12:57PM EDT | 2023-03-17 | 1,454.51 | 1,546.25 | 1,563.50 | 0.00 | - | 2 | 206 | 32.22% |
| AMZN230616P03700000 | 2022-05-13 12:54PM EDT | 2023-06-16 | 1,480.00 | 1,546.85 | 1,564.70 | 0.00 | - | 1 | 124 | 28.85% |
| AMZN230915P03700000 | 2022-05-17 2:44PM EDT | 2023-09-15 | 1,446.95 | 1,548.50 | 1,566.20 | 0.00 | - | 6 | 12 | 26.63% |
| AMZN240119P03700000 | 2022-05-19 3:21PM EDT | 2024-01-19 | 1,547.49 | 1,552.00 | 1,568.55 | +81.94 | +5.59% | 6 | 63 | 24.51% |
| AMZN240621P03700000 | 2022-05-19 3:53PM EDT | 2024-06-21 | 1,567.58 | 1,559.00 | 1,578.50 | +79.08 | +5.31% | 4 | 7 | 24.28% |
© 2022 Yahoo. All rights reserved.
