Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4600.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C04600000 | 2022-05-26 10:45AM EDT | 2022-06-17 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 644 | 88.67% |
| AMZN220715C04600000 | 2022-05-27 12:43PM EDT | 2022-07-15 | 0.26 | 0.25 | 0.42 | -0.08 | -23.53% | 23 | 629 | 63.84% |
| AMZN220819C04600000 | 2022-05-25 11:15AM EDT | 2022-08-19 | 0.91 | 0.30 | 1.26 | 0.00 | - | 5 | 85 | 52.78% |
| AMZN220916C04600000 | 2022-05-26 12:35PM EDT | 2022-09-16 | 1.15 | 0.73 | 1.69 | 0.00 | - | 1 | 164 | 49.63% |
| AMZN221021C04600000 | 2022-05-25 10:51AM EDT | 2022-10-21 | 1.59 | 0.98 | 2.39 | 0.00 | - | 2 | 119 | 45.11% |
| AMZN230120C04600000 | 2022-05-25 9:30AM EDT | 2023-01-20 | 3.07 | 3.35 | 4.60 | 0.00 | - | 1 | 623 | 38.55% |
| AMZN230317C04600000 | 2022-05-27 3:24PM EDT | 2023-03-17 | 7.17 | 6.30 | 8.05 | +0.62 | +9.47% | 5 | 251 | 37.60% |
| AMZN230616C04600000 | 2022-05-27 1:48PM EDT | 2023-06-16 | 12.60 | 11.05 | 14.90 | +2.35 | +22.93% | 2 | 68 | 36.32% |
| AMZN230915C04600000 | 2022-05-20 11:11AM EDT | 2023-09-15 | 17.20 | 17.85 | 24.65 | 0.00 | - | 2 | 27 | 35.86% |
| AMZN240119C04600000 | 2022-05-23 10:22AM EDT | 2024-01-19 | 29.11 | 31.90 | 36.60 | 0.00 | - | 1 | 125 | 34.61% |
| AMZN240621C04600000 | 2022-05-27 10:42AM EDT | 2024-06-21 | 53.29 | 50.00 | 60.00 | +1.29 | +2.48% | 3 | 33 | 34.66% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P04600000 | 2022-04-28 3:58PM EDT | 2022-06-17 | 1,712.62 | 2,293.55 | 2,299.70 | 0.00 | - | 34 | 0 | 120.90% |
| AMZN220715P04600000 | 2022-04-29 3:21PM EDT | 2022-07-15 | 2,130.44 | 2,289.80 | 2,306.50 | 0.00 | - | 26 | 0 | 71.88% |
| AMZN220819P04600000 | 2022-04-29 12:29PM EDT | 2022-08-19 | 2,089.43 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 56.27% |
| AMZN220916P04600000 | 2022-04-27 10:39AM EDT | 2022-09-16 | 1,827.99 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 63.08% |
| AMZN221021P04600000 | 2022-05-06 10:32AM EDT | 2022-10-21 | 2,290.89 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 55.10% |
| AMZN230120P04600000 | 2022-05-06 3:25PM EDT | 2023-01-20 | 2,337.21 | 2,289.80 | 2,307.00 | 0.00 | - | 4 | 2 | 43.38% |
| AMZN230317P04600000 | 2022-05-11 2:34PM EDT | 2023-03-17 | 2,481.23 | 2,288.50 | 2,306.50 | 0.00 | - | 2 | 0 | 38.77% |
| AMZN230616P04600000 | 2022-05-25 1:27PM EDT | 2023-06-16 | 2,470.16 | 2,288.50 | 2,306.50 | 0.00 | - | 1 | 0 | 33.94% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 2023-09-15 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 48.65% |
| AMZN240119P04600000 | 2022-05-26 9:35AM EDT | 2024-01-19 | 2,418.89 | 2,288.50 | 2,306.50 | 0.00 | - | 1 | 4 | 27.26% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 2024-06-21 | 2,491.12 | 2,287.50 | 2,306.50 | 0.00 | - | - | 0 | 24.39% |
© 2022 Yahoo. All rights reserved.
