New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1700.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617C017000002022-05-27 10:14AM EDT2022-06-17587.55604.75610.50+143.05+32.18%1211371.86%
AMZN220715C017000002022-05-16 12:12AM EDT2022-07-15561.53608.00625.200.00--157.84%
AMZN220819C017000002022-05-26 1:13PM EDT2022-08-19589.10636.60644.100.00-182057.94%
AMZN220916C017000002022-05-26 3:13PM EDT2022-09-16645.00648.40656.15+65.25+11.25%11454.90%
AMZN221021C017000002022-05-09 3:52PM EDT2022-10-21563.42661.95672.350.00-2252.63%
AMZN221118C017000002022-05-16 12:16AM EDT2022-11-18570.84675.00687.150.00--152.02%
AMZN230120C017000002022-05-25 10:33AM EDT2023-01-20575.54698.60707.900.00-715850.46%
AMZN230317C017000002022-05-10 11:36AM EDT2023-03-17622.92719.25734.550.00-23750.34%
AMZN230616C017000002022-05-26 2:08PM EDT2023-06-16710.08751.65768.450.00-125349.24%
AMZN230915C017000002022-05-10 11:37AM EDT2023-09-15689.12781.00798.700.00-2448.37%
AMZN240119C017000002022-05-26 3:33PM EDT2024-01-19762.90820.00838.500.00-35147.70%
AMZN240621C017000002022-05-23 11:20AM EDT2024-06-21708.52864.50882.500.00-3347.12%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P017000002022-05-27 3:57PM EDT2022-06-030.290.250.33-0.79-73.15%26669789.60%
AMZN220610P017000002022-05-27 3:59PM EDT2022-06-101.351.021.68-1.75-56.45%12345773.25%
AMZN220617P017000002022-05-27 3:22PM EDT2022-06-173.253.103.55-3.34-50.68%421,15267.71%
AMZN220624P017000002022-05-27 3:54PM EDT2022-06-245.004.105.35-3.41-40.55%102961.94%
AMZN220701P017000002022-05-27 2:10PM EDT2022-07-018.306.407.90-4.45-34.90%142159.72%
AMZN220715P017000002022-05-27 3:59PM EDT2022-07-1512.0011.3512.60-6.75-36.00%3733356.11%
AMZN220819P017000002022-05-27 12:35PM EDT2022-08-1934.3029.9031.65-7.70-18.33%104354.58%
AMZN220916P017000002022-05-27 3:35PM EDT2022-09-1641.5338.6540.55-8.86-17.58%1852051.04%
AMZN221021P017000002022-05-27 3:55PM EDT2022-10-2151.1749.4551.95-13.29-20.62%37448.75%
AMZN221118P017000002022-05-18 2:38PM EDT2022-11-1892.5660.0063.700.00-464348.09%
AMZN221216P017000002022-05-27 3:25PM EDT2022-12-1670.0066.3570.15-11.00-13.58%1746.30%
AMZN230120P017000002022-05-27 3:23PM EDT2023-01-2076.5572.3075.30-10.74-12.30%383743.94%
AMZN230317P017000002022-05-23 1:34PM EDT2023-03-17125.6086.3592.400.00-88042.97%
AMZN230616P017000002022-05-27 9:31AM EDT2023-06-16111.05106.65112.30-30.76-21.69%122740.87%
AMZN230915P017000002022-05-25 11:07AM EDT2023-09-15154.90120.90129.350.00-303539.23%
AMZN240119P017000002022-05-24 9:49AM EDT2024-01-19190.06139.85146.650.00-1619737.06%
AMZN240621P017000002022-05-20 3:58PM EDT2024-06-21195.25156.00172.000.00-31035.85%