Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C04800000 | 2022-05-20 12:50PM EDT | 2022-06-17 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 20 | 1,434 | 89.36% |
| AMZN220715C04800000 | 2022-05-20 12:50PM EDT | 2022-07-15 | 0.24 | 0.00 | 0.38 | -0.04 | -14.29% | 20 | 344 | 65.28% |
| AMZN220819C04800000 | 2022-05-18 11:25AM EDT | 2022-08-19 | 0.90 | 0.06 | 1.41 | 0.00 | - | 3 | 92 | 57.70% |
| AMZN220916C04800000 | 2022-05-19 10:52AM EDT | 2022-09-16 | 1.26 | 0.95 | 1.55 | 0.00 | - | 1 | 571 | 53.24% |
| AMZN221021C04800000 | 2022-05-18 1:26PM EDT | 2022-10-21 | 1.60 | 0.60 | 2.46 | 0.00 | - | 18 | 120 | 50.48% |
| AMZN230120C04800000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 3.10 | 2.38 | 3.60 | 0.00 | - | 4 | 843 | 41.93% |
| AMZN230317C04800000 | 2022-05-17 3:57PM EDT | 2023-03-17 | 5.78 | 2.91 | 6.50 | 0.00 | - | 3 | 86 | 40.95% |
| AMZN230616C04800000 | 2022-05-17 9:40AM EDT | 2023-06-16 | 11.00 | 8.55 | 11.40 | 0.00 | - | 2 | 509 | 39.05% |
| AMZN230915C04800000 | 2022-05-20 10:20AM EDT | 2023-09-15 | 14.66 | 9.65 | 17.70 | -2.89 | -16.47% | 6 | 7 | 37.88% |
| AMZN240119C04800000 | 2022-05-19 10:47AM EDT | 2024-01-19 | 24.75 | 19.90 | 25.70 | 0.00 | - | 2 | 197 | 36.14% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P04800000 | 2022-02-08 11:35AM EDT | 2022-06-17 | 1,679.50 | 1,873.00 | 1,889.20 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN220715P04800000 | 2022-04-29 3:35PM EDT | 2022-07-15 | 2,332.92 | 2,643.80 | 2,652.30 | 0.00 | - | 6 | 0 | 89.45% |
| AMZN220819P04800000 | 2022-04-06 3:18PM EDT | 2022-08-19 | 1,613.62 | 2,498.75 | 2,509.75 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916P04800000 | 2022-04-29 9:46AM EDT | 2022-09-16 | 2,261.27 | 2,641.80 | 2,654.20 | 0.00 | - | 1 | 0 | 64.66% |
| AMZN221021P04800000 | 2022-04-28 2:15PM EDT | 2022-10-21 | 1,905.02 | 2,640.20 | 2,655.65 | 0.00 | - | 2 | 0 | 58.64% |
| AMZN230120P04800000 | 2022-05-05 3:29PM EDT | 2023-01-20 | 2,494.01 | 2,641.00 | 2,654.55 | 0.00 | - | 30 | 1 | 45.58% |
| AMZN230317P04800000 | 2022-05-11 2:34PM EDT | 2023-03-17 | 2,681.27 | 2,638.70 | 2,656.55 | 0.00 | - | 2 | 0 | 42.78% |
| AMZN230616P04800000 | 2022-04-29 9:36AM EDT | 2023-06-16 | 2,216.50 | 2,638.75 | 2,656.60 | 0.00 | - | 3 | 0 | 37.60% |
| AMZN230915P04800000 | 2022-03-24 12:09PM EDT | 2023-09-15 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN240119P04800000 | 2022-05-09 9:58AM EDT | 2024-01-19 | 2,546.28 | 2,637.95 | 2,655.80 | 0.00 | - | 2 | 0 | 29.90% |
© 2022 Yahoo. All rights reserved.
