Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:2300.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02300000 | 2022-05-17 1:01PM EDT | 2022-05-20 | 21.25 | 21.00 | 21.50 | +2.82 | +15.30% | 6,865 | 2,768 | 40.34% |
| AMZN220527C02300000 | 2022-05-17 1:01PM EDT | 2022-05-27 | 44.42 | 43.90 | 45.00 | +3.87 | +9.54% | 942 | 1,321 | 40.04% |
| AMZN220603C02300000 | 2022-05-17 12:51PM EDT | 2022-06-03 | 65.50 | 63.80 | 64.60 | +6.94 | +11.85% | 63 | 2,244 | 41.25% |
| AMZN220610C02300000 | 2022-05-17 12:57PM EDT | 2022-06-10 | 82.53 | 81.70 | 84.35 | +6.24 | +8.18% | 28 | 81 | 43.44% |
| AMZN220617C02300000 | 2022-05-17 12:53PM EDT | 2022-06-17 | 96.48 | 96.30 | 98.05 | +7.98 | +9.02% | 164 | 826 | 43.55% |
| AMZN220624C02300000 | 2022-05-17 10:48AM EDT | 2022-06-24 | 102.03 | 103.40 | 107.45 | +6.48 | +6.78% | 4 | 19 | 42.64% |
| AMZN220701C02300000 | 2022-05-17 11:56AM EDT | 2022-07-01 | 112.65 | 113.25 | 116.65 | -19.35 | -14.66% | 3 | 4 | 42.14% |
| AMZN220715C02300000 | 2022-05-17 10:40AM EDT | 2022-07-15 | 124.65 | 127.90 | 130.95 | +4.25 | +3.53% | 78 | 260 | 40.81% |
| AMZN220819C02300000 | 2022-05-17 12:45PM EDT | 2022-08-19 | 180.45 | 176.00 | 178.60 | +13.77 | +8.26% | 83 | 384 | 42.80% |
| AMZN220916C02300000 | 2022-05-17 1:01PM EDT | 2022-09-16 | 196.93 | 197.20 | 199.15 | +9.25 | +4.93% | 22 | 128 | 41.54% |
| AMZN221021C02300000 | 2022-05-17 11:38AM EDT | 2022-10-21 | 222.10 | 219.20 | 223.05 | -4.15 | -1.83% | 20 | 165 | 40.69% |
| AMZN221118C02300000 | 2022-05-17 11:35AM EDT | 2022-11-18 | 246.59 | 242.05 | 247.65 | +5.48 | +2.27% | 54 | 115 | 41.33% |
| AMZN230120C02300000 | 2022-05-17 11:19AM EDT | 2023-01-20 | 270.70 | 273.20 | 278.15 | +6.76 | +2.56% | 41 | 311 | 39.84% |
| AMZN230317C02300000 | 2022-05-16 3:01PM EDT | 2023-03-17 | 310.15 | 304.65 | 311.95 | 0.00 | - | 6 | 68 | 40.13% |
| AMZN230616C02300000 | 2022-05-17 10:25AM EDT | 2023-06-16 | 360.00 | 348.75 | 358.80 | +13.50 | +3.90% | 2 | 191 | 40.26% |
| AMZN230915C02300000 | 2022-05-16 2:06PM EDT | 2023-09-15 | 391.10 | 385.90 | 398.35 | 0.00 | - | 1 | 13 | 40.16% |
| AMZN240119C02300000 | 2022-05-17 10:42AM EDT | 2024-01-19 | 430.20 | 435.00 | 447.55 | -13.52 | -3.05% | 8 | 1,099 | 40.10% |
| AMZN240621C02300000 | 2022-05-16 9:43AM EDT | 2024-06-21 | 518.69 | 488.40 | 504.20 | 0.00 | - | 2 | 55 | 40.31% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02300000 | 2022-05-17 1:00PM EDT | 2022-05-20 | 72.25 | 71.20 | 73.05 | -28.36 | -28.19% | 373 | 1,072 | 51.73% |
| AMZN220527P02300000 | 2022-05-17 12:45PM EDT | 2022-05-27 | 91.00 | 94.60 | 96.85 | -35.70 | -28.18% | 52 | 259 | 47.43% |
| AMZN220603P02300000 | 2022-05-17 9:51AM EDT | 2022-06-03 | 115.46 | 113.55 | 116.20 | -12.14 | -9.51% | 3 | 65 | 46.85% |
| AMZN220610P02300000 | 2022-05-17 12:44PM EDT | 2022-06-10 | 127.65 | 130.95 | 133.45 | -29.52 | -18.78% | 1 | 40 | 47.10% |
| AMZN220617P02300000 | 2022-05-17 12:53PM EDT | 2022-06-17 | 145.00 | 146.45 | 148.15 | -26.65 | -15.53% | 27 | 1,891 | 47.16% |
| AMZN220624P02300000 | 2022-05-13 3:27PM EDT | 2022-06-24 | 162.74 | 151.85 | 154.85 | 0.00 | - | 2 | 7 | 44.99% |
| AMZN220715P02300000 | 2022-05-17 12:41PM EDT | 2022-07-15 | 174.09 | 175.25 | 177.35 | -29.46 | -14.47% | 6 | 958 | 42.44% |
| AMZN220819P02300000 | 2022-05-17 12:49PM EDT | 2022-08-19 | 217.95 | 218.20 | 221.50 | -27.40 | -11.17% | 76 | 367 | 43.33% |
| AMZN220916P02300000 | 2022-05-16 3:33PM EDT | 2022-09-16 | 256.00 | 235.15 | 238.40 | 0.00 | - | 19 | 799 | 41.31% |
| AMZN221021P02300000 | 2022-05-17 11:04AM EDT | 2022-10-21 | 264.00 | 254.05 | 258.45 | -16.00 | -5.71% | 1 | 305 | 39.84% |
| AMZN221118P02300000 | 2022-05-16 12:13PM EDT | 2022-11-18 | 291.83 | 271.55 | 277.00 | 0.00 | - | 6 | 119 | 39.61% |
| AMZN230120P02300000 | 2022-05-17 12:36PM EDT | 2023-01-20 | 291.25 | 292.95 | 295.25 | -24.14 | -7.65% | 55 | 1,744 | 36.70% |
| AMZN230317P02300000 | 2022-05-16 2:56PM EDT | 2023-03-17 | 324.35 | 313.60 | 320.40 | 0.00 | - | 26 | 490 | 36.23% |
| AMZN230616P02300000 | 2022-05-16 12:51PM EDT | 2023-06-16 | 368.90 | 340.60 | 349.25 | 0.00 | - | 5 | 1,385 | 34.89% |
| AMZN230915P02300000 | 2022-05-12 1:07PM EDT | 2023-09-15 | 435.52 | 360.40 | 371.30 | 0.00 | - | 52 | 51 | 33.61% |
| AMZN240119P02300000 | 2022-05-17 10:20AM EDT | 2024-01-19 | 387.60 | 386.20 | 399.05 | -17.30 | -4.27% | 10 | 1,541 | 32.37% |
| AMZN240621P02300000 | 2022-05-13 12:20PM EDT | 2024-06-21 | 426.23 | 414.60 | 429.00 | 0.00 | - | 2 | 19 | 31.27% |
© 2022 Yahoo. All rights reserved.
