Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3950.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C03950000 | 2022-05-04 3:22PM EDT | 2022-05-27 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| AMZN220603C03950000 | 2022-05-09 3:07PM EDT | 2022-06-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 98 | 86 | 50.00% |
| AMZN220617C03950000 | 2022-05-20 11:34AM EDT | 2022-06-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 859 | 50.00% |
| AMZN220819C03950000 | 2022-05-19 10:08AM EDT | 2022-08-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| AMZN220916C03950000 | 2022-05-19 3:34PM EDT | 2022-09-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 25.00% |
| AMZN230120C03950000 | 2022-05-20 10:34AM EDT | 2023-01-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 12.50% |
| AMZN230616C03950000 | 2022-05-16 10:33AM EDT | 2023-06-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| AMZN230915C03950000 | 2022-05-04 3:31PM EDT | 2023-09-15 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AMZN240119C03950000 | 2022-05-20 11:14AM EDT | 2024-01-19 | 53.22 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 6.25% |
| AMZN240621C03950000 | 2022-05-17 10:37AM EDT | 2024-06-21 | 91.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P03950000 | 2022-05-16 12:10AM EDT | 2022-05-27 | 1,792.58 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN220603P03950000 | 2022-05-10 9:39AM EDT | 2022-06-03 | 1,746.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN220617P03950000 | 2022-05-19 12:54PM EDT | 2022-06-17 | 1,796.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN220819P03950000 | 2022-04-28 9:32AM EDT | 2022-08-19 | 1,139.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916P03950000 | 2022-05-12 10:44AM EDT | 2022-09-16 | 1,798.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230120P03950000 | 2022-05-13 9:49AM EDT | 2023-01-20 | 1,748.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AMZN230616P03950000 | 2022-05-20 10:16AM EDT | 2023-06-16 | 1,772.65 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915P03950000 | 2022-05-19 11:17AM EDT | 2023-09-15 | 1,775.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240119P03950000 | 2022-05-19 12:27PM EDT | 2024-01-19 | 1,777.23 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
© 2022 Yahoo. All rights reserved.
