Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C03750000 | 2022-05-18 10:47AM EDT | 2022-06-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 36 | 105.47% |
| AMZN220617C03750000 | 2022-05-27 2:29PM EDT | 2022-06-17 | 0.32 | 0.16 | 0.51 | -0.06 | -15.79% | 189 | 1,005 | 73.34% |
| AMZN220715C03750000 | 2022-05-27 3:18PM EDT | 2022-07-15 | 0.89 | 0.53 | 1.17 | -0.12 | -11.88% | 1 | 219 | 52.03% |
| AMZN220819C03750000 | 2022-05-27 10:33AM EDT | 2022-08-19 | 2.45 | 1.83 | 2.60 | +0.61 | +33.15% | 1 | 64 | 45.25% |
| AMZN220916C03750000 | 2022-05-25 11:24AM EDT | 2022-09-16 | 3.05 | 2.95 | 3.95 | 0.00 | - | 1 | 229 | 41.46% |
| AMZN221118C03750000 | 2022-05-27 10:07AM EDT | 2022-11-18 | 8.10 | 7.90 | 9.50 | +0.87 | +12.03% | 1 | 15 | 38.05% |
| AMZN230120C03750000 | 2022-05-27 12:14PM EDT | 2023-01-20 | 14.50 | 14.25 | 16.05 | +0.30 | +2.11% | 18 | 1,551 | 35.93% |
| AMZN230616C03750000 | 2022-05-26 3:03PM EDT | 2023-06-16 | 35.65 | 37.65 | 44.05 | 0.00 | - | 4 | 113 | 35.44% |
| AMZN230915C03750000 | 2022-05-27 11:53AM EDT | 2023-09-15 | 56.97 | 57.00 | 65.25 | +16.32 | +40.15% | 1 | 13 | 35.48% |
| AMZN240119C03750000 | 2022-05-24 3:22PM EDT | 2024-01-19 | 59.64 | 83.90 | 91.45 | 0.00 | - | 3 | 96 | 34.97% |
| AMZN240621C03750000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 96.00 | 117.00 | 133.00 | 0.00 | - | - | 7 | 35.46% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03750000 | 2022-05-23 9:46AM EDT | 2022-06-03 | 1,583.45 | 1,443.35 | 1,449.95 | 0.00 | - | 6 | 0 | 170.68% |
| AMZN220617P03750000 | 2022-05-12 3:18PM EDT | 2022-06-17 | 1,644.40 | 1,443.70 | 1,449.65 | 0.00 | - | 9 | 2 | 92.19% |
| AMZN220715P03750000 | 2022-05-10 1:27PM EDT | 2022-07-15 | 1,589.14 | 1,439.80 | 1,457.00 | 0.00 | - | 2 | 0 | 54.96% |
| AMZN220819P03750000 | 2022-05-03 9:31AM EDT | 2022-08-19 | 1,288.90 | 1,438.95 | 1,457.00 | 0.00 | - | 1 | 0 | 55.60% |
| AMZN220916P03750000 | 2022-05-24 12:30PM EDT | 2022-09-16 | 1,664.75 | 1,439.85 | 1,457.00 | 0.00 | - | 1 | 0 | 48.11% |
| AMZN230120P03750000 | 2022-05-26 1:31PM EDT | 2023-01-20 | 1,509.76 | 1,440.95 | 1,458.00 | 0.00 | - | 3 | 6 | 33.55% |
| AMZN230616P03750000 | 2022-05-25 3:41PM EDT | 2023-06-16 | 1,608.26 | 1,445.00 | 1,463.50 | 0.00 | - | 5 | 79 | 28.49% |
| AMZN230915P03750000 | 2022-05-26 9:52AM EDT | 2023-09-15 | 1,554.50 | 1,450.00 | 1,468.00 | 0.00 | - | 1 | 29 | 26.92% |
| AMZN240119P03750000 | 2022-05-25 3:13PM EDT | 2024-01-19 | 1,596.20 | 1,455.00 | 1,474.00 | 0.00 | - | 2 | 46 | 25.29% |
| AMZN240621P03750000 | 2022-05-20 11:26AM EDT | 2024-06-21 | 1,608.88 | 1,463.50 | 1,482.00 | 0.00 | - | 4 | 48 | 23.98% |
© 2022 Yahoo. All rights reserved.
