Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2780.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02780000 | 2022-05-16 3:45PM EDT | 2022-05-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN220527C02780000 | 2022-05-16 11:57AM EDT | 2022-05-27 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220603C02780000 | 2022-05-13 2:57PM EDT | 2022-06-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220610C02780000 | 2022-05-16 9:49AM EDT | 2022-06-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220617C02780000 | 2022-05-16 10:56AM EDT | 2022-06-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN220715C02780000 | 2022-05-16 3:12PM EDT | 2022-07-15 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916C02780000 | 2022-05-10 10:56AM EDT | 2022-09-16 | 42.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN221118C02780000 | 2022-05-11 2:37PM EDT | 2022-11-18 | 64.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02780000 | 2022-05-16 11:38AM EDT | 2022-05-20 | 563.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN220527P02780000 | 2022-05-16 11:02AM EDT | 2022-05-27 | 569.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220603P02780000 | 2022-05-11 11:06AM EDT | 2022-06-03 | 618.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220610P02780000 | 2022-05-12 10:07AM EDT | 2022-06-10 | 565.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P02780000 | 2022-05-16 2:31PM EDT | 2022-06-17 | 542.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN220715P02780000 | 2022-05-16 2:35PM EDT | 2022-07-15 | 547.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN220916P02780000 | 2022-05-13 12:35PM EDT | 2022-09-16 | 582.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118P02780000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 611.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
