Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C04200000 | 2022-05-18 3:57PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 674 | 231.25% |
| AMZN220527C04200000 | 2022-05-12 11:14AM EDT | 2022-05-27 | 0.19 | 0.00 | 0.21 | 0.00 | - | 12 | 57 | 132.62% |
| AMZN220603C04200000 | 2022-05-18 9:36AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 89.84% |
| AMZN220617C04200000 | 2022-05-19 3:01PM EDT | 2022-06-17 | 0.28 | 0.00 | 0.37 | -0.06 | -17.65% | 2 | 1,080 | 75.98% |
| AMZN220715C04200000 | 2022-05-18 10:22AM EDT | 2022-07-15 | 0.56 | 0.24 | 0.87 | 0.00 | - | 21 | 305 | 60.25% |
| AMZN220819C04200000 | 2022-05-18 2:54PM EDT | 2022-08-19 | 1.52 | 0.82 | 1.76 | 0.00 | - | 6 | 29 | 51.91% |
| AMZN220916C04200000 | 2022-05-18 1:36PM EDT | 2022-09-16 | 2.00 | 1.60 | 1.99 | -0.01 | -0.50% | 1 | 1,079 | 47.83% |
| AMZN221021C04200000 | 2022-05-19 12:27PM EDT | 2022-10-21 | 2.50 | 1.92 | 2.70 | -0.41 | -14.09% | 1 | 83 | 43.72% |
| AMZN230120C04200000 | 2022-05-19 3:49PM EDT | 2023-01-20 | 6.75 | 5.80 | 6.50 | +0.70 | +11.57% | 15 | 925 | 39.18% |
| AMZN230317C04200000 | 2022-05-18 12:15PM EDT | 2023-03-17 | 10.32 | 7.80 | 10.90 | 0.00 | - | 1 | 97 | 38.38% |
| AMZN230616C04200000 | 2022-05-18 11:37AM EDT | 2023-06-16 | 18.00 | 13.80 | 19.30 | 0.00 | - | 1 | 97 | 37.26% |
| AMZN230915C04200000 | 2022-05-11 9:56AM EDT | 2023-09-15 | 30.95 | 21.20 | 29.50 | 0.00 | - | 2 | 24 | 36.58% |
| AMZN240119C04200000 | 2022-05-19 11:49AM EDT | 2024-01-19 | 46.00 | 36.05 | 41.90 | -1.90 | -3.97% | 6 | 403 | 35.23% |
| AMZN240621C04200000 | 2022-05-19 1:20PM EDT | 2024-06-21 | 63.03 | 50.50 | 68.95 | -13.29 | -17.41% | 1 | 30 | 35.66% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P04200000 | 2022-04-08 9:55AM EDT | 2022-05-20 | 1,094.89 | 1,900.80 | 1,907.95 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN220527P04200000 | 2022-04-26 9:31AM EDT | 2022-05-27 | 1,320.50 | 2,051.35 | 2,057.00 | 0.00 | - | - | 0 | 153.22% |
| AMZN220617P04200000 | 2022-04-29 12:18PM EDT | 2022-06-17 | 2,082.00 | 2,051.30 | 2,057.20 | 0.00 | - | 2 | 1 | 85.28% |
| AMZN220715P04200000 | 2022-04-29 11:55AM EDT | 2022-07-15 | 1,668.55 | 2,050.60 | 2,057.55 | 0.00 | - | 20 | 0 | 59.90% |
| AMZN220819P04200000 | 2022-04-14 11:23AM EDT | 2022-08-19 | 1,141.64 | 1,931.60 | 1,943.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 2022-09-16 | 1,777.77 | 2,049.80 | 2,058.45 | 0.00 | - | 3 | 0 | 53.84% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 2022-10-21 | 1,993.82 | 2,047.85 | 2,060.20 | 0.00 | - | 2 | 0 | 49.59% |
| AMZN230120P04200000 | 2022-05-09 11:03AM EDT | 2023-01-20 | 1,984.68 | 2,048.50 | 2,059.35 | 0.00 | - | 10 | 0 | 38.73% |
| AMZN230317P04200000 | 2022-05-16 1:06PM EDT | 2023-03-17 | 1,987.34 | 2,044.70 | 2,062.55 | 0.00 | - | 16 | 0 | 37.38% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 2023-06-16 | 1,857.20 | 2,044.75 | 2,062.60 | 0.00 | - | 3 | 1 | 32.87% |
| AMZN230915P04200000 | 2022-04-27 9:39AM EDT | 2023-09-15 | 1,428.00 | 2,044.35 | 2,062.20 | 0.00 | - | 1 | 0 | 29.47% |
| AMZN240119P04200000 | 2022-05-19 2:27PM EDT | 2024-01-19 | 2,035.39 | 2,044.00 | 2,058.95 | -12.40 | -0.61% | 12 | 31 | 24.64% |
© 2022 Yahoo. All rights reserved.
