Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4400.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603C04400000 | 2022-05-23 10:15AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 130 | 147.07% |
| AMZN220617C04400000 | 2022-05-27 3:02PM EDT | 2022-06-17 | 0.07 | 0.04 | 0.15 | -0.09 | -56.25% | 6 | 1,641 | 82.91% |
| AMZN220715C04400000 | 2022-05-27 3:53PM EDT | 2022-07-15 | 0.29 | 0.09 | 0.51 | -0.01 | -3.33% | 3 | 394 | 59.62% |
| AMZN220819C04400000 | 2022-05-27 2:28PM EDT | 2022-08-19 | 0.96 | 0.96 | 1.43 | +0.01 | +1.05% | 4 | 215 | 52.11% |
| AMZN220916C04400000 | 2022-05-27 3:56PM EDT | 2022-09-16 | 1.40 | 1.47 | 1.92 | -0.39 | -21.79% | 66 | 317 | 47.61% |
| AMZN221021C04400000 | 2022-05-26 3:53PM EDT | 2022-10-21 | 2.19 | 1.54 | 2.74 | 0.00 | - | 13 | 64 | 43.39% |
| AMZN230120C04400000 | 2022-05-27 3:10PM EDT | 2023-01-20 | 5.00 | 4.45 | 5.80 | -0.12 | -2.34% | 8 | 483 | 37.73% |
| AMZN230317C04400000 | 2022-05-27 11:31AM EDT | 2023-03-17 | 8.97 | 7.00 | 10.10 | +0.85 | +10.47% | 12 | 94 | 36.97% |
| AMZN230616C04400000 | 2022-05-26 1:58PM EDT | 2023-06-16 | 15.07 | 14.45 | 18.65 | 0.00 | - | 18 | 115 | 35.96% |
| AMZN230915C04400000 | 2022-05-26 2:28PM EDT | 2023-09-15 | 23.90 | 22.80 | 30.00 | 0.00 | - | 2 | 35 | 35.56% |
| AMZN240119C04400000 | 2022-05-27 1:03PM EDT | 2024-01-19 | 39.50 | 39.30 | 44.70 | +0.22 | +0.56% | 1 | 177 | 34.56% |
| AMZN240621C04400000 | 2022-05-11 10:02AM EDT | 2024-06-21 | 59.50 | 61.05 | 71.00 | 0.00 | - | 3 | 6 | 34.64% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220603P04400000 | 2022-04-26 2:07PM EDT | 2022-06-03 | 1,587.04 | 2,175.60 | 2,182.15 | 0.00 | - | - | 0 | 374.38% |
| AMZN220617P04400000 | 2022-05-25 12:43PM EDT | 2022-06-17 | 2,278.50 | 2,093.60 | 2,099.70 | 0.00 | - | 5 | 7 | 114.36% |
| AMZN220715P04400000 | 2022-05-13 2:13PM EDT | 2022-07-15 | 2,188.00 | 2,089.80 | 2,106.50 | 0.00 | - | 3 | 0 | 67.87% |
| AMZN220819P04400000 | 2022-04-28 9:32AM EDT | 2022-08-19 | 1,572.70 | 2,089.80 | 2,107.00 | 0.00 | - | 2 | 0 | 53.15% |
| AMZN220916P04400000 | 2022-05-25 10:33AM EDT | 2022-09-16 | 2,261.97 | 2,090.00 | 2,107.00 | 0.00 | - | 8 | 19 | 59.86% |
| AMZN221021P04400000 | 2022-05-09 1:48PM EDT | 2022-10-21 | 2,193.87 | 2,089.80 | 2,107.00 | 0.00 | - | 2 | 0 | 52.29% |
| AMZN230120P04400000 | 2022-05-19 12:52PM EDT | 2023-01-20 | 2,245.62 | 2,089.80 | 2,107.00 | 0.00 | - | 2 | 6 | 41.16% |
| AMZN230317P04400000 | 2022-05-06 1:49PM EDT | 2023-03-17 | 2,100.11 | 2,090.00 | 2,108.00 | 0.00 | - | 34 | 0 | 37.65% |
| AMZN230616P04400000 | 2022-05-25 3:25PM EDT | 2023-06-16 | 2,240.59 | 2,088.50 | 2,106.50 | 0.00 | - | 2 | 5 | 32.19% |
| AMZN230915P04400000 | 2022-05-24 12:23PM EDT | 2023-09-15 | 2,313.68 | 2,090.00 | 2,108.00 | 0.00 | - | 50 | 0 | 29.68% |
| AMZN240119P04400000 | 2022-05-26 9:35AM EDT | 2024-01-19 | 2,221.96 | 2,091.00 | 2,109.00 | 0.00 | - | 1 | 9 | 26.82% |
© 2022 Yahoo. All rights reserved.
