Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4050.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C04050000 | 2022-05-10 9:51AM EDT | 2022-06-03 | 0.32 | 0.00 | 0.26 | 0.00 | - | 86 | 45 | 130.08% |
| AMZN220617C04050000 | 2022-05-27 3:43PM EDT | 2022-06-17 | 0.25 | 0.15 | 0.35 | +0.08 | +47.06% | 6 | 602 | 79.39% |
| AMZN220819C04050000 | 2022-05-05 12:57PM EDT | 2022-08-19 | 2.75 | 1.17 | 1.84 | 0.00 | - | 5 | 190 | 48.71% |
| AMZN220916C04050000 | 2022-05-25 9:46AM EDT | 2022-09-16 | 2.00 | 1.68 | 2.61 | 0.00 | - | 1 | 129 | 44.06% |
| AMZN230120C04050000 | 2022-05-27 1:43PM EDT | 2023-01-20 | 8.00 | 8.00 | 9.45 | -0.30 | -3.61% | 2 | 345 | 36.48% |
| AMZN230915C04050000 | 2022-05-24 10:19AM EDT | 2023-09-15 | 25.63 | 37.35 | 44.80 | 0.00 | - | 3 | 12 | 35.36% |
| AMZN240119C04050000 | 2022-05-25 11:55AM EDT | 2024-01-19 | 47.20 | 58.25 | 64.75 | 0.00 | - | 1 | 77 | 34.61% |
| AMZN240621C04050000 | 2022-05-04 2:10PM EDT | 2024-06-21 | 130.47 | 87.50 | 97.50 | 0.00 | - | 5 | 15 | 34.80% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P04050000 | 2022-05-16 12:08AM EDT | 2022-06-03 | 1,847.83 | 1,743.35 | 1,749.95 | 0.00 | - | - | - | 178.56% |
| AMZN220617P04050000 | 2022-05-27 2:05PM EDT | 2022-06-17 | 1,783.89 | 1,743.65 | 1,749.65 | -172.94 | -8.84% | 25 | 0 | 101.71% |
| AMZN220819P04050000 | 2022-04-01 3:11PM EDT | 2022-08-19 | 816.65 | 1,556.50 | 1,574.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220916P04050000 | 2022-05-02 3:47PM EDT | 2022-09-16 | 1,586.91 | 1,739.80 | 1,757.00 | 0.00 | - | 37 | 0 | 53.73% |
| AMZN230120P04050000 | 2022-05-16 3:37PM EDT | 2023-01-20 | 1,830.11 | 1,739.50 | 1,756.50 | 0.00 | - | 1 | 1 | 36.63% |
| AMZN230915P04050000 | 2022-05-02 9:39AM EDT | 2023-09-15 | 1,665.00 | 1,741.50 | 1,759.50 | 0.00 | - | 1 | 1 | 27.24% |
| AMZN240119P04050000 | 2022-05-03 10:59AM EDT | 2024-01-19 | 1,868.00 | 1,743.00 | 1,762.00 | 0.00 | - | 2 | 6 | 25.06% |
| AMZN240621P04050000 | 2022-05-18 9:34AM EDT | 2024-06-21 | 1,813.00 | 1,747.00 | 1,766.00 | 0.00 | - | - | 1 | 23.41% |
© 2022 Yahoo. All rights reserved.
