Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4900.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C04900000 | 2022-05-17 2:54PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 378 | 281.25% |
| AMZN220617C04900000 | 2022-05-19 1:45PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 25 | 453 | 82.42% |
| AMZN220715C04900000 | 2022-05-19 10:47AM EDT | 2022-07-15 | 0.22 | 0.09 | 0.38 | +0.02 | +10.00% | 23 | 255 | 66.94% |
| AMZN220819C04900000 | 2022-05-19 1:35PM EDT | 2022-08-19 | 0.65 | 0.37 | 1.11 | -0.23 | -26.14% | 10 | 292 | 58.55% |
| AMZN220916C04900000 | 2022-05-17 10:32AM EDT | 2022-09-16 | 1.10 | 1.00 | 1.56 | 0.00 | - | 2 | 143 | 54.25% |
| AMZN221021C04900000 | 2022-05-19 10:17AM EDT | 2022-10-21 | 1.40 | 1.07 | 2.05 | -0.18 | -11.39% | 13 | 147 | 50.31% |
| AMZN230120C04900000 | 2022-05-19 9:43AM EDT | 2023-01-20 | 2.70 | 2.52 | 3.35 | -1.06 | -28.19% | 3 | 848 | 42.38% |
| AMZN230317C04900000 | 2022-05-12 11:26AM EDT | 2023-03-17 | 5.79 | 3.75 | 5.60 | 0.00 | - | 1 | 247 | 40.92% |
| AMZN230616C04900000 | 2022-05-17 1:30PM EDT | 2023-06-16 | 9.00 | 5.75 | 10.15 | 0.00 | - | 1 | 80 | 39.13% |
| AMZN230915C04900000 | 2022-05-09 1:29PM EDT | 2023-09-15 | 17.00 | 9.05 | 15.60 | 0.00 | - | 1 | 113 | 37.81% |
| AMZN240119C04900000 | 2022-05-19 10:47AM EDT | 2024-01-19 | 22.70 | 18.15 | 22.50 | -0.88 | -3.73% | 1 | 53 | 35.95% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P04900000 | 2022-05-06 10:16AM EDT | 2022-05-20 | 2,591.40 | 2,752.10 | 2,756.45 | 0.00 | - | 4 | 0 | 394.73% |
| AMZN220617P04900000 | 2022-05-05 3:50PM EDT | 2022-06-17 | 2,662.00 | 2,751.20 | 2,757.25 | 0.00 | - | 1 | 0 | 101.76% |
| AMZN220715P04900000 | 2022-04-28 3:42PM EDT | 2022-07-15 | 2,002.18 | 2,750.45 | 2,757.65 | 0.00 | - | 48 | 0 | 71.56% |
| AMZN220819P04900000 | 2022-04-29 12:29PM EDT | 2022-08-19 | 2,389.47 | 2,749.65 | 2,758.55 | 0.00 | - | 2 | 0 | 57.43% |
| AMZN220916P04900000 | 2022-04-29 9:51AM EDT | 2022-09-16 | 2,364.20 | 2,749.45 | 2,758.65 | 0.00 | - | 1 | 0 | 50.26% |
| AMZN221021P04900000 | 2022-04-28 2:35PM EDT | 2022-10-21 | 1,999.68 | 2,747.30 | 2,760.25 | 0.00 | - | 8 | 0 | 58.64% |
| AMZN230120P04900000 | 2022-05-05 3:50PM EDT | 2023-01-20 | 2,584.00 | 2,747.85 | 2,759.80 | 0.00 | - | 1 | 2 | 46.28% |
| AMZN230317P04900000 | 2022-05-10 9:30AM EDT | 2023-03-17 | 2,672.44 | 2,744.75 | 2,762.60 | 0.00 | - | 1 | 0 | 44.09% |
| AMZN230616P04900000 | 2022-04-01 11:59AM EDT | 2023-06-16 | 1,644.12 | 2,405.50 | 2,424.50 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 2023-09-15 | 2,683.70 | 2,744.30 | 2,762.15 | 0.00 | - | 2 | 0 | 34.73% |
| AMZN240119P04900000 | 2022-05-16 12:08PM EDT | 2024-01-19 | 2,667.48 | 2,744.00 | 2,761.85 | 0.00 | - | 3 | 9 | 30.87% |
© 2022 Yahoo. All rights reserved.
