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:1900.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C019000002022-05-27 2:55PM EDT2022-06-03379.94401.60408.10+28.14+8.00%122270.74%
AMZN220610C019000002022-05-27 3:07PM EDT2022-06-10393.05405.50411.85+66.05+20.20%11461.16%
AMZN220617C019000002022-05-27 11:53AM EDT2022-06-17383.12411.65417.20+42.57+12.50%9650458.53%
AMZN220715C019000002022-05-27 3:01PM EDT2022-07-15415.00431.65437.30+25.00+6.41%22151.45%
AMZN220819C019000002022-05-27 9:46AM EDT2022-08-19451.85466.00472.95+108.85+31.73%1752.28%
AMZN220916C019000002022-05-27 12:05PM EDT2022-09-16461.15482.35489.60+17.46+3.94%2601,83750.97%
AMZN221021C019000002022-05-16 9:55AM EDT2022-10-21476.41500.80510.700.00-2349.45%
AMZN221118C019000002022-05-24 10:23AM EDT2022-11-18335.20518.50531.300.00-2549.61%
AMZN221216C019000002022-05-16 11:35AM EDT2022-12-16371.25530.10544.650.00-1148.59%
AMZN230120C019000002022-05-27 12:35PM EDT2023-01-20517.20547.00555.75+72.20+16.22%161346.79%
AMZN230317C019000002022-05-09 2:55PM EDT2023-03-17511.65572.30587.000.00-17546.88%
AMZN230616C019000002022-05-26 10:56AM EDT2023-06-16557.32610.55627.700.00-24646.30%
AMZN230915C019000002022-05-02 9:43AM EDT2023-09-15751.00644.15662.000.00-1345.64%
AMZN240119C019000002022-05-19 11:49AM EDT2024-01-19620.76688.00706.000.00-125845.12%
AMZN240621C019000002022-05-24 11:51AM EDT2024-06-21582.31737.00756.000.00-23144.84%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P019000002022-05-27 3:59PM EDT2022-06-031.151.101.22-2.60-69.33%1,2741,84865.50%
AMZN220610P019000002022-05-27 3:58PM EDT2022-06-104.504.005.00-6.50-59.09%20517758.22%
AMZN220617P019000002022-05-27 3:54PM EDT2022-06-1710.259.3010.40-9.62-48.41%3341,11656.37%
AMZN220624P019000002022-05-27 3:30PM EDT2022-06-2414.0613.1514.80-11.40-44.78%352353.33%
AMZN220701P019000002022-05-27 3:41PM EDT2022-07-0120.2018.1020.15-9.80-32.67%167852.04%
AMZN220715P019000002022-05-27 3:57PM EDT2022-07-1528.5627.4528.65-15.04-34.50%6635849.84%
AMZN220819P019000002022-05-27 3:52PM EDT2022-08-1961.9058.2560.25-18.60-23.11%2262750.14%
AMZN220916P019000002022-05-27 3:57PM EDT2022-09-1673.0671.1573.50-17.34-19.18%532747.30%
AMZN221021P019000002022-05-27 2:46PM EDT2022-10-2193.0086.3589.50-16.48-15.05%1315145.19%
AMZN221118P019000002022-05-27 2:33PM EDT2022-11-18112.00101.30105.60-15.30-12.02%185244.88%
AMZN230120P019000002022-05-27 2:51PM EDT2023-01-20126.81117.90121.20-15.22-10.72%1277641.29%
AMZN230317P019000002022-05-26 1:34PM EDT2023-03-17156.95135.80142.400.00-14236640.50%
AMZN230616P019000002022-05-26 1:45PM EDT2023-06-16181.10161.85166.800.00-4124838.69%
AMZN230915P019000002022-05-23 3:58PM EDT2023-09-15222.55176.50187.600.00-11837.29%
AMZN240119P019000002022-05-26 1:28PM EDT2024-01-19224.45200.75208.250.00-556435.33%
AMZN240621P019000002022-05-27 9:39AM EDT2024-06-21238.00219.00238.50-48.82-17.02%16634.34%