Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:4500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C04500000 | 2022-05-24 3:29PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,559 | 206.25% |
| AMZN220603C04500000 | 2022-05-25 10:58AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 226 | 123.44% |
| AMZN220617C04500000 | 2022-05-25 10:30AM EDT | 2022-06-17 | 0.13 | 0.04 | 0.23 | +0.03 | +30.00% | 21 | 2,685 | 91.11% |
| AMZN220715C04500000 | 2022-05-24 3:50PM EDT | 2022-07-15 | 0.29 | 0.20 | 0.29 | 0.00 | - | 49 | 779 | 64.99% |
| AMZN220819C04500000 | 2022-05-24 1:32PM EDT | 2022-08-19 | 1.00 | 0.42 | 1.46 | 0.00 | - | 1 | 316 | 56.92% |
| AMZN220916C04500000 | 2022-05-24 2:54PM EDT | 2022-09-16 | 1.20 | 0.94 | 1.64 | 0.00 | - | 3 | 664 | 51.18% |
| AMZN221021C04500000 | 2022-05-23 3:09PM EDT | 2022-10-21 | 1.75 | 1.13 | 2.56 | -0.21 | -10.71% | 1 | 95 | 48.47% |
| AMZN230120C04500000 | 2022-05-23 2:27PM EDT | 2023-01-20 | 3.53 | 3.40 | 4.40 | 0.00 | - | 2 | 2,316 | 40.98% |
| AMZN230317C04500000 | 2022-05-24 3:03PM EDT | 2023-03-17 | 5.74 | 4.45 | 7.75 | 0.00 | - | 1 | 214 | 40.01% |
| AMZN230616C04500000 | 2022-05-25 9:58AM EDT | 2023-06-16 | 10.87 | 9.55 | 13.65 | -0.01 | -0.09% | 4 | 805 | 38.32% |
| AMZN230915C04500000 | 2022-05-25 10:24AM EDT | 2023-09-15 | 17.48 | 15.05 | 21.50 | -1.73 | -9.01% | 2 | 7 | 37.42% |
| AMZN240119C04500000 | 2022-05-24 1:56PM EDT | 2024-01-19 | 28.23 | 27.45 | 31.95 | 0.00 | - | 7 | 992 | 36.03% |
| AMZN240621C04500000 | 2022-05-23 12:01PM EDT | 2024-06-21 | 42.85 | 41.00 | 51.00 | 0.00 | - | 6 | 136 | 35.70% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P04500000 | 2022-05-19 10:20AM EDT | 2022-05-27 | 2,315.85 | 2,363.70 | 2,369.75 | 0.00 | - | 2 | 0 | 320.85% |
| AMZN220603P04500000 | 2022-05-16 12:09AM EDT | 2022-06-03 | 2,250.40 | 2,363.75 | 2,368.35 | 0.00 | - | - | - | 131.64% |
| AMZN220617P04500000 | 2022-05-10 3:59PM EDT | 2022-06-17 | 2,320.00 | 2,366.65 | 2,373.45 | 0.00 | - | 33 | 2 | 116.04% |
| AMZN220715P04500000 | 2022-04-29 3:20PM EDT | 2022-07-15 | 2,030.09 | 2,364.95 | 2,373.10 | 0.00 | - | 16 | 0 | 72.24% |
| AMZN220819P04500000 | 2022-04-29 12:27PM EDT | 2022-08-19 | 1,991.44 | 2,363.90 | 2,374.00 | 0.00 | - | 2 | 0 | 55.63% |
| AMZN220916P04500000 | 2022-05-24 3:56PM EDT | 2022-09-16 | 2,422.50 | 2,364.85 | 2,375.10 | 0.00 | - | 9 | 0 | 53.14% |
| AMZN221021P04500000 | 2022-04-28 2:43PM EDT | 2022-10-21 | 1,599.00 | 2,360.40 | 2,373.90 | 0.00 | - | 4 | 0 | 53.93% |
| AMZN230120P04500000 | 2022-05-09 3:54PM EDT | 2023-01-20 | 2,332.85 | 2,360.60 | 2,373.85 | 0.00 | - | 6 | 7 | 42.61% |
| AMZN230317P04500000 | 2022-05-13 3:36PM EDT | 2023-03-17 | 2,256.56 | 2,360.00 | 2,374.60 | 0.00 | - | 2 | 0 | 39.12% |
| AMZN230616P04500000 | 2022-05-24 1:59PM EDT | 2023-06-16 | 2,413.17 | 2,358.55 | 2,373.85 | 0.00 | - | 2 | 497 | 33.73% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 2023-09-15 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240119P04500000 | 2022-05-24 1:56PM EDT | 2024-01-19 | 2,405.49 | 2,359.85 | 2,377.70 | 0.00 | - | 3 | 17 | 29.22% |
| AMZN240621P04500000 | 2022-05-19 3:51PM EDT | 2024-06-21 | 2,355.13 | 2,356.00 | 2,375.50 | 0.00 | - | 1 | 3 | 25.20% |
© 2022 Yahoo. All rights reserved.
