Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03800000 | 2022-05-20 9:53AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 50.00% |
| AMZN220603C03800000 | 2022-05-09 2:11PM EDT | 2022-06-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AMZN220617C03800000 | 2022-05-20 12:50PM EDT | 2022-06-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 3,120 | 50.00% |
| AMZN220715C03800000 | 2022-05-20 11:48AM EDT | 2022-07-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 25.00% |
| AMZN220819C03800000 | 2022-05-20 10:11AM EDT | 2022-08-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 25.00% |
| AMZN220916C03800000 | 2022-05-19 3:33PM EDT | 2022-09-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 12.50% |
| AMZN221021C03800000 | 2022-05-19 12:27PM EDT | 2022-10-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| AMZN221118C03800000 | 2022-05-19 3:34PM EDT | 2022-11-18 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| AMZN230120C03800000 | 2022-05-20 3:55PM EDT | 2023-01-20 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2,187 | 12.50% |
| AMZN230317C03800000 | 2022-05-20 10:28AM EDT | 2023-03-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| AMZN230616C03800000 | 2022-05-20 2:33PM EDT | 2023-06-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 12.50% |
| AMZN230915C03800000 | 2022-05-11 2:51PM EDT | 2023-09-15 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| AMZN240119C03800000 | 2022-05-20 1:19PM EDT | 2024-01-19 | 60.62 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 6.25% |
| AMZN240621C03800000 | 2022-05-19 2:38PM EDT | 2024-06-21 | 96.71 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03800000 | 2022-05-20 10:09AM EDT | 2022-05-27 | 1,630.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P03800000 | 2022-05-16 12:08AM EDT | 2022-06-03 | 1,619.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03800000 | 2022-05-19 9:44AM EDT | 2022-06-17 | 1,650.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220715P03800000 | 2022-05-19 10:23AM EDT | 2022-07-15 | 1,622.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03800000 | 2022-05-17 9:57AM EDT | 2022-08-19 | 1,550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03800000 | 2022-05-17 11:06AM EDT | 2022-09-16 | 1,559.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221021P03800000 | 2022-05-10 2:33PM EDT | 2022-10-21 | 1,617.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P03800000 | 2022-05-20 10:48AM EDT | 2022-11-18 | 1,620.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P03800000 | 2022-05-20 3:37PM EDT | 2023-01-20 | 1,649.37 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN230317P03800000 | 2022-05-19 2:51PM EDT | 2023-03-17 | 1,618.56 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| AMZN230616P03800000 | 2022-05-20 9:30AM EDT | 2023-06-16 | 1,613.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AMZN230915P03800000 | 2022-05-05 9:30AM EDT | 2023-09-15 | 1,364.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240119P03800000 | 2022-05-13 2:50PM EDT | 2024-01-19 | 1,586.75 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN240621P03800000 | 2022-05-11 1:50PM EDT | 2024-06-21 | 1,707.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
