New Zealand markets open in 12 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
2,152.50 +6.12 (+0.29%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Strike:2000.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C020000002022-05-19 3:56PM EDT2022-05-20147.00145.10149.35+7.00+5.00%2112950.15%
AMZN220527C020000002022-05-19 2:37PM EDT2022-05-27179.50162.30167.25-9.91-5.23%267152.33%
AMZN220603C020000002022-05-19 3:59PM EDT2022-06-03184.10180.55185.75-3.09-1.65%12453.19%
AMZN220610C020000002022-05-18 3:07PM EDT2022-06-10209.65196.70204.000.00-2754.15%
AMZN220617C020000002022-05-19 11:45AM EDT2022-06-17252.00210.75215.30+33.00+15.07%161453.46%
AMZN220624C020000002022-05-18 3:58PM EDT2022-06-24227.29217.75228.400.00-33652.36%
AMZN220715C020000002022-05-19 1:35PM EDT2022-07-15249.99242.55247.75+1.39+0.56%210849.93%
AMZN220819C020000002022-05-19 3:38PM EDT2022-08-19292.99285.65291.55+2.34+0.81%25750.52%
AMZN220916C020000002022-05-19 10:55AM EDT2022-09-16335.27304.00310.00+30.55+10.03%4514448.34%
AMZN221021C020000002022-05-19 3:10PM EDT2022-10-21346.78324.00332.55+17.85+5.43%1315846.92%
AMZN221118C020000002022-05-19 3:10PM EDT2022-11-18367.88344.70354.20+17.65+5.04%25710147.03%
AMZN230120C020000002022-05-19 3:14PM EDT2023-01-20394.41375.55382.45+14.14+3.72%1094244.89%
AMZN230317C020000002022-05-17 3:47PM EDT2023-03-17516.99401.55415.000.00-27345.01%
AMZN230616C020000002022-05-19 10:13AM EDT2023-06-16480.00441.90457.50+30.48+6.78%19944.60%
AMZN230915C020000002022-04-29 1:11PM EDT2023-09-15755.00475.50492.500.00-1244.02%
AMZN240119C020000002022-05-19 1:49PM EDT2024-01-19530.89518.05532.85+13.94+2.70%126643.16%
AMZN240621C020000002022-05-19 12:39PM EDT2024-06-21593.00567.00586.50-0.50-0.08%46743.29%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P020000002022-05-19 3:59PM EDT2022-05-201.521.501.60-3.18-67.66%7,4493,03355.96%
AMZN220527P020000002022-05-19 3:59PM EDT2022-05-2718.5518.0018.90-6.90-27.11%2,34998952.40%
AMZN220603P020000002022-05-19 3:33PM EDT2022-06-0335.9535.2037.25-11.05-23.51%5931552.81%
AMZN220610P020000002022-05-19 3:20PM EDT2022-06-1053.0551.8054.95-7.45-12.31%2915953.83%
AMZN220617P020000002022-05-19 3:59PM EDT2022-06-1765.2464.5566.30-9.12-12.26%6132,58252.89%
AMZN220624P020000002022-05-19 1:23PM EDT2022-06-2473.2168.6076.10-9.04-10.99%126850.55%
AMZN220701P020000002022-05-19 11:44AM EDT2022-07-0170.3077.7083.25-21.35-23.30%56250.52%
AMZN220715P020000002022-05-19 3:44PM EDT2022-07-1594.0094.2596.05-9.36-9.06%8582948.21%
AMZN220819P020000002022-05-19 3:56PM EDT2022-08-19136.00133.70135.70-5.00-3.55%23327348.16%
AMZN220916P020000002022-05-19 1:32PM EDT2022-09-16143.00148.65151.60-13.50-8.63%141,02245.72%
AMZN221021P020000002022-05-19 1:17PM EDT2022-10-21169.17164.85169.40-3.93-2.27%618243.71%
AMZN221118P020000002022-05-19 12:32PM EDT2022-11-18176.18181.50186.55+4.84+2.82%719643.28%
AMZN230120P020000002022-05-19 3:32PM EDT2023-01-20201.65201.40204.70-8.40-4.00%601,88340.13%
AMZN230317P020000002022-05-19 9:49AM EDT2023-03-17234.00219.40226.00+24.00+11.43%520639.17%
AMZN230616P020000002022-05-18 2:28PM EDT2023-06-16244.10241.85251.550.00-4746837.43%
AMZN230915P020000002022-05-19 1:13PM EDT2023-09-15270.00259.25272.50+11.75+4.55%18936.02%
AMZN240119P020000002022-05-19 1:24PM EDT2024-01-19288.55283.50292.70+3.55+1.25%1490334.06%
AMZN240621P020000002022-05-19 10:02AM EDT2024-06-21308.73303.50321.20-8.07-2.55%117832.91%