Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4300.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C04300000 | 2022-05-10 12:23PM EDT | 2022-05-27 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 181 | 156.64% |
| AMZN220603C04300000 | 2022-05-10 12:23PM EDT | 2022-06-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| AMZN220617C04300000 | 2022-05-19 10:18AM EDT | 2022-06-17 | 0.23 | 0.01 | 0.37 | 0.00 | - | 1 | 421 | 80.96% |
| AMZN220715C04300000 | 2022-05-18 9:30AM EDT | 2022-07-15 | 0.66 | 0.10 | 0.81 | 0.00 | - | 2 | 138 | 61.82% |
| AMZN220819C04300000 | 2022-05-20 11:24AM EDT | 2022-08-19 | 0.91 | 0.75 | 1.84 | -0.49 | -35.00% | 2 | 58 | 53.88% |
| AMZN220916C04300000 | 2022-05-12 10:53AM EDT | 2022-09-16 | 2.30 | 1.03 | 2.45 | 0.00 | - | 1 | 248 | 50.73% |
| AMZN221021C04300000 | 2022-05-20 10:49AM EDT | 2022-10-21 | 2.44 | 1.38 | 3.20 | -0.22 | -8.27% | 1 | 49 | 46.12% |
| AMZN230120C04300000 | 2022-05-20 3:07PM EDT | 2023-01-20 | 5.00 | 4.40 | 5.85 | -0.54 | -9.75% | 5 | 623 | 39.69% |
| AMZN230317C04300000 | 2022-05-20 10:39AM EDT | 2023-03-17 | 8.70 | 6.65 | 10.05 | +0.13 | +1.52% | 14 | 204 | 38.91% |
| AMZN230616C04300000 | 2022-05-12 10:47AM EDT | 2023-06-16 | 17.66 | 11.50 | 18.20 | 0.00 | - | 1 | 220 | 37.80% |
| AMZN230915C04300000 | 2022-05-03 11:35AM EDT | 2023-09-15 | 51.57 | 19.05 | 27.75 | 0.00 | - | 2 | 4 | 36.98% |
| AMZN240119C04300000 | 2022-05-20 11:14AM EDT | 2024-01-19 | 36.90 | 32.60 | 39.80 | -3.07 | -7.68% | 12 | 141 | 35.61% |
| AMZN240621C04300000 | 2022-05-19 11:51AM EDT | 2024-06-21 | 61.40 | 50.00 | 60.00 | 0.00 | - | 1 | 21 | 35.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P04300000 | 2022-04-28 12:10PM EDT | 2022-05-27 | 1,481.90 | 2,144.75 | 2,151.50 | 0.00 | - | 2 | 0 | 217.41% |
| AMZN220617P04300000 | 2022-05-13 2:28PM EDT | 2022-06-17 | 2,089.49 | 2,144.60 | 2,151.60 | 0.00 | - | 4 | 0 | 109.23% |
| AMZN220715P04300000 | 2022-04-29 3:19PM EDT | 2022-07-15 | 1,831.73 | 2,143.90 | 2,152.20 | 0.00 | - | 28 | 0 | 78.97% |
| AMZN220819P04300000 | 2022-04-06 2:32PM EDT | 2022-08-19 | 1,143.97 | 1,998.90 | 2,009.65 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220916P04300000 | 2022-05-12 10:48AM EDT | 2022-09-16 | 2,141.42 | 2,142.00 | 2,154.00 | 0.00 | - | 1 | 0 | 57.11% |
| AMZN221021P04300000 | 2022-04-28 9:56AM EDT | 2022-10-21 | 1,485.01 | 2,140.45 | 2,155.45 | 0.00 | - | 1 | 0 | 51.90% |
| AMZN230120P04300000 | 2022-05-03 10:29AM EDT | 2023-01-20 | 1,806.95 | 2,141.45 | 2,154.20 | 0.00 | - | 1 | 3 | 40.13% |
| AMZN230317P04300000 | 2022-05-19 3:15PM EDT | 2023-03-17 | 2,135.29 | 2,138.80 | 2,156.00 | 0.00 | - | 1 | 0 | 37.65% |
| AMZN230616P04300000 | 2022-05-18 10:55AM EDT | 2023-06-16 | 2,088.20 | 2,138.75 | 2,156.60 | 0.00 | - | 2 | 1 | 33.43% |
| AMZN230915P04300000 | 2022-04-27 9:36AM EDT | 2023-09-15 | 1,521.15 | 2,138.50 | 2,156.35 | 0.00 | - | - | 0 | 30.03% |
| AMZN240119P04300000 | 2022-05-20 10:36AM EDT | 2024-01-19 | 2,112.23 | 2,137.90 | 2,155.75 | -23.69 | -1.11% | 6 | 14 | 26.53% |
© 2022 Yahoo. All rights reserved.
