New Zealand markets close in 6 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,154.50 +8.12 (+0.38%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Strike:1800.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C018000002022-05-19 1:50PM EDT2022-05-20348.52343.70348.05-69.53-16.63%130121.34%
AMZN220527C018000002022-05-19 11:40AM EDT2022-05-27400.00346.85352.35+55.50+16.11%52764.12%
AMZN220603C018000002022-05-19 10:11AM EDT2022-06-03398.20353.55359.25+46.62+13.26%11461.58%
AMZN220610C018000002022-05-16 12:08AM EDT2022-06-10361.58361.55368.950.00--1061.18%
AMZN220617C018000002022-05-19 10:00AM EDT2022-06-17402.25370.25375.35+49.98+14.19%78059.64%
AMZN220715C018000002022-05-10 2:51PM EDT2022-07-15364.35392.85398.600.00-3954.09%
AMZN220819C018000002022-05-19 1:50PM EDT2022-08-19436.11426.45433.20-18.89-4.15%1754.00%
AMZN220916C018000002022-05-12 2:43PM EDT2022-09-16418.44442.00448.650.00-31651.54%
AMZN221021C018000002022-05-18 11:28AM EDT2022-10-21495.67458.50468.450.00-21350.73%
AMZN221118C018000002022-05-16 12:16AM EDT2022-11-18520.00475.35488.300.00--2050.83%
AMZN230120C018000002022-05-19 9:37AM EDT2023-01-20519.00503.30510.70+12.22+2.41%270447.81%
AMZN230317C018000002022-04-27 10:20AM EDT2023-03-171,035.70526.30540.550.00-22947.84%
AMZN230616C018000002022-05-11 2:02PM EDT2023-06-16543.16561.10578.950.00-12947.15%
AMZN230915C018000002022-05-17 11:08AM EDT2023-09-15669.08592.85610.500.00-2946.33%
AMZN240119C018000002022-05-19 12:05PM EDT2024-01-19679.60632.15649.90-5.99-0.87%27145.51%
AMZN240621C018000002022-05-19 9:31AM EDT2024-06-21693.10677.50697.00-23.90-3.33%11445.21%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P018000002022-05-19 1:28PM EDT2022-05-200.120.090.15-0.19-61.29%4151,18186.91%
AMZN220527P018000002022-05-19 3:59PM EDT2022-05-273.523.353.80-1.53-30.30%57536365.43%
AMZN220603P018000002022-05-19 3:47PM EDT2022-06-039.008.8010.40-4.13-31.45%12522460.93%
AMZN220610P018000002022-05-19 3:37PM EDT2022-06-1018.1316.9019.15-5.15-22.12%179860.35%
AMZN220617P018000002022-05-19 2:43PM EDT2022-06-1723.9525.0026.15-7.23-23.19%12436959.00%
AMZN220715P018000002022-05-19 3:56PM EDT2022-07-1546.5045.4046.80-4.97-9.66%17346152.63%
AMZN220819P018000002022-05-19 11:58AM EDT2022-08-1977.7575.7078.00-4.90-5.93%4262651.93%
AMZN220916P018000002022-05-19 2:23PM EDT2022-09-1686.5087.8590.40-8.50-8.95%218549.26%
AMZN221021P018000002022-05-18 2:47PM EDT2022-10-21108.00101.00104.45+3.24+3.09%118346.69%
AMZN221118P018000002022-05-19 11:48AM EDT2022-11-18108.14114.60119.90-14.52-11.84%145246.28%
AMZN230120P018000002022-05-19 3:25PM EDT2023-01-20132.38131.55134.40-5.42-3.93%3554442.55%
AMZN230317P018000002022-05-19 12:59PM EDT2023-03-17148.29146.90153.60-7.23-4.65%4512741.49%
AMZN230616P018000002022-05-18 3:40PM EDT2023-06-16175.00166.60176.250.00-4510639.52%
AMZN230915P018000002022-05-12 11:55AM EDT2023-09-15196.37181.60195.100.00-21737.95%
AMZN240119P018000002022-05-19 12:46PM EDT2024-01-19210.00204.45212.15-2.46-1.16%216335.67%
AMZN240621P018000002022-05-18 3:13PM EDT2024-06-21236.70221.00239.200.00-24634.51%