Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:3900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03900000 | 2022-05-19 12:44PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 161 | 189.06% |
| AMZN220603C03900000 | 2022-05-18 11:52AM EDT | 2022-06-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 196 | 111.91% |
| AMZN220617C03900000 | 2022-05-25 11:46AM EDT | 2022-06-17 | 0.20 | 0.09 | 0.41 | -0.07 | -25.93% | 50 | 4,007 | 79.64% |
| AMZN220715C03900000 | 2022-05-25 12:22PM EDT | 2022-07-15 | 0.72 | 0.41 | 1.07 | -0.16 | -18.18% | 8 | 175 | 59.99% |
| AMZN220819C03900000 | 2022-05-25 11:53AM EDT | 2022-08-19 | 1.40 | 1.22 | 2.09 | +0.05 | +3.70% | 1 | 52 | 50.68% |
| AMZN220916C03900000 | 2022-05-24 10:55AM EDT | 2022-09-16 | 2.39 | 2.06 | 3.05 | 0.00 | - | 1 | 194 | 47.57% |
| AMZN221021C03900000 | 2022-05-23 2:22PM EDT | 2022-10-21 | 3.16 | 2.58 | 4.15 | 0.00 | - | 9 | 110 | 43.44% |
| AMZN221118C03900000 | 2022-05-24 12:34PM EDT | 2022-11-18 | 4.49 | 4.25 | 6.00 | 0.00 | - | 52 | 270 | 42.07% |
| AMZN230120C03900000 | 2022-05-25 11:43AM EDT | 2023-01-20 | 8.65 | 7.65 | 9.15 | +0.55 | +6.79% | 1 | 1,773 | 38.65% |
| AMZN230317C03900000 | 2022-05-25 11:20AM EDT | 2023-03-17 | 14.40 | 12.25 | 15.60 | +2.82 | +24.35% | 1 | 295 | 38.24% |
| AMZN230616C03900000 | 2022-05-25 10:02AM EDT | 2023-06-16 | 22.94 | 22.00 | 26.55 | +1.94 | +9.24% | 4 | 1,836 | 37.21% |
| AMZN230915C03900000 | 2022-05-02 9:41AM EDT | 2023-09-15 | 72.38 | 32.50 | 40.40 | 0.00 | - | 1 | 5 | 36.82% |
| AMZN240119C03900000 | 2022-05-24 2:37PM EDT | 2024-01-19 | 51.18 | 52.75 | 58.55 | 0.00 | - | 4 | 103 | 35.98% |
| AMZN240621C03900000 | 2022-05-23 12:15PM EDT | 2024-06-21 | 75.50 | 76.00 | 85.45 | 0.00 | - | 2 | 5 | 35.73% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P03900000 | 2022-05-09 3:07PM EDT | 2022-06-03 | 1,700.10 | 1,767.40 | 1,773.50 | 0.00 | - | 98 | 0 | 131.79% |
| AMZN220617P03900000 | 2022-05-25 12:52PM EDT | 2022-06-17 | 1,769.07 | 1,765.90 | 1,771.90 | +1.57 | +0.09% | 5 | 0 | 0.00% |
| AMZN220715P03900000 | 2022-05-03 10:29AM EDT | 2022-07-15 | 1,406.40 | 1,766.75 | 1,773.75 | 0.00 | - | 1 | 0 | 60.52% |
| AMZN220819P03900000 | 2022-05-13 11:15AM EDT | 2022-08-19 | 1,680.95 | 1,765.65 | 1,775.10 | 0.00 | - | 2 | 0 | 52.44% |
| AMZN220916P03900000 | 2022-05-19 2:57PM EDT | 2022-09-16 | 1,725.81 | 1,765.90 | 1,774.80 | 0.00 | - | 1 | 0 | 44.88% |
| AMZN221021P03900000 | 2022-05-09 3:28PM EDT | 2022-10-21 | 1,718.29 | 1,762.70 | 1,775.20 | 0.00 | - | 4 | 0 | 40.30% |
| AMZN230120P03900000 | 2022-05-18 11:00AM EDT | 2023-01-20 | 1,756.43 | 1,763.15 | 1,774.70 | +67.36 | +3.99% | 2 | 41 | 31.07% |
| AMZN230317P03900000 | 2022-05-18 10:54AM EDT | 2023-03-17 | 1,684.82 | 1,761.65 | 1,778.75 | 0.00 | - | 2 | 454 | 32.62% |
| AMZN230616P03900000 | 2022-05-19 11:41AM EDT | 2023-06-16 | 1,705.75 | 1,761.00 | 1,778.90 | 0.00 | - | 2 | 53 | 28.71% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 2023-09-15 | 1,713.36 | 1,763.00 | 1,779.65 | 0.00 | - | 1 | 20 | 26.35% |
| AMZN240119P03900000 | 2022-05-12 2:27PM EDT | 2024-01-19 | 1,791.00 | 1,764.00 | 1,780.45 | 0.00 | - | 20 | 64 | 23.91% |
© 2022 Yahoo. All rights reserved.
