Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:3180.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03180000 | 2022-05-17 12:51PM EDT | 2022-05-20 | 0.01 | 0.01 | 0.15 | -0.16 | -94.12% | 1 | 233 | 104.88% |
| AMZN220527C03180000 | 2022-05-16 1:37PM EDT | 2022-05-27 | 0.30 | 0.05 | 0.44 | 0.00 | - | 7 | 29 | 69.87% |
| AMZN220603C03180000 | 2022-05-13 1:40PM EDT | 2022-06-03 | 0.59 | 0.12 | 0.95 | 0.00 | - | 18 | 68 | 59.16% |
| AMZN220610C03180000 | 2022-05-09 2:38PM EDT | 2022-06-10 | 1.79 | 0.64 | 1.57 | 0.00 | - | 10 | 11 | 54.59% |
| AMZN220617C03180000 | 2022-05-11 11:28AM EDT | 2022-06-17 | 2.25 | 1.68 | 2.26 | 0.00 | - | 2 | 172 | 52.01% |
| AMZN220819C03180000 | 2022-05-06 3:43PM EDT | 2022-08-19 | 14.55 | 9.55 | 10.55 | 0.00 | - | 2 | 34 | 39.79% |
| AMZN220916C03180000 | 2022-05-16 2:37PM EDT | 2022-09-16 | 15.30 | 13.95 | 15.25 | 0.00 | - | 2 | 49 | 37.75% |
| AMZN221021C03180000 | 2022-05-04 10:14AM EDT | 2022-10-21 | 40.25 | 20.95 | 23.10 | 0.00 | - | 2 | 46 | 36.65% |
| AMZN221118C03180000 | 2022-05-12 11:17AM EDT | 2022-11-18 | 32.40 | 30.25 | 33.20 | 0.00 | - | 9 | 10 | 37.07% |
| AMZN230120C03180000 | 2022-05-13 12:32PM EDT | 2023-01-20 | 47.55 | 45.65 | 47.90 | 0.00 | - | 9 | 191 | 35.57% |
| AMZN230317C03180000 | 2022-05-11 2:13PM EDT | 2023-03-17 | 48.86 | 62.45 | 67.85 | 0.00 | - | 2 | 97 | 35.89% |
| AMZN230616C03180000 | 2022-05-16 11:33AM EDT | 2023-06-16 | 90.50 | 90.50 | 98.15 | 0.00 | - | 1 | 136 | 35.91% |
| AMZN240119C03180000 | 2022-05-04 1:45PM EDT | 2024-01-19 | 232.93 | 158.05 | 170.40 | 0.00 | - | 4 | 52 | 36.26% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03180000 | 2022-05-10 2:01PM EDT | 2022-05-20 | 978.25 | 913.00 | 919.85 | 0.00 | - | 40 | 5 | 158.40% |
| AMZN220527P03180000 | 2022-05-02 12:20PM EDT | 2022-05-27 | 757.73 | 913.75 | 920.10 | 0.00 | - | 1 | 3 | 72.80% |
| AMZN220603P03180000 | 2022-05-04 2:51PM EDT | 2022-06-03 | 713.03 | 909.70 | 916.90 | 0.00 | - | - | 0 | 56.59% |
| AMZN220610P03180000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 964.05 | 907.70 | 915.90 | 0.00 | - | - | 5 | 0.00% |
| AMZN220617P03180000 | 2022-05-12 12:04PM EDT | 2022-06-17 | 1,043.15 | 908.90 | 914.95 | 0.00 | - | 1 | 182 | 0.00% |
| AMZN220819P03180000 | 2022-05-10 1:50PM EDT | 2022-08-19 | 985.37 | 909.15 | 924.30 | 0.00 | - | 1 | 24 | 37.57% |
| AMZN220916P03180000 | 2022-05-16 11:56AM EDT | 2022-09-16 | 947.20 | 910.80 | 929.45 | 0.00 | - | 2 | 45 | 36.48% |
| AMZN221021P03180000 | 2022-05-16 11:56AM EDT | 2022-10-21 | 961.94 | 916.95 | 933.30 | 0.00 | - | 1 | 91 | 34.06% |
| AMZN221118P03180000 | 2022-05-09 9:31AM EDT | 2022-11-18 | 956.61 | 919.00 | 933.50 | 0.00 | - | 1 | 2 | 31.49% |
| AMZN230120P03180000 | 2022-05-17 9:44AM EDT | 2023-01-20 | 935.80 | 928.15 | 944.15 | -159.92 | -14.59% | 1 | 81 | 30.58% |
| AMZN230317P03180000 | 2022-05-13 10:16AM EDT | 2023-03-17 | 994.15 | 937.00 | 951.55 | 0.00 | - | 1 | 16 | 29.42% |
| AMZN230616P03180000 | 2022-05-09 1:40PM EDT | 2023-06-16 | 1,021.62 | 950.00 | 966.90 | 0.00 | - | 5 | 34 | 28.69% |
| AMZN240119P03180000 | 2022-05-05 10:42AM EDT | 2024-01-19 | 937.73 | 976.50 | 989.85 | 0.00 | - | 10 | 71 | 26.05% |
© 2022 Yahoo. All rights reserved.
