New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,151.82+5.44 (+0.25%)
At close: 04:00PM EDT
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C021000002022-05-20 3:59PM EDT2022-05-2789.7088.1090.70-9.30-9.39%60310251.06%
AMZN220603C021000002022-05-20 3:55PM EDT2022-06-03114.03112.35115.85-3.42-2.91%1,1525251.62%
AMZN220610C021000002022-05-20 3:46PM EDT2022-06-10127.40133.00136.95-7.10-5.28%682552.67%
AMZN220617C021000002022-05-20 3:57PM EDT2022-06-17150.33148.65151.30+0.53+0.35%10670152.12%
AMZN220624C021000002022-05-20 3:18PM EDT2022-06-24139.50155.00162.50-46.08-24.83%171950.01%
AMZN220701C021000002022-05-20 3:22PM EDT2022-07-01154.57164.90172.40-17.05-9.93%978250.47%
AMZN220715C021000002022-05-20 2:39PM EDT2022-07-15163.46182.70185.85-40.36-19.80%514147.81%
AMZN220819C021000002022-05-20 3:21PM EDT2022-08-19224.10227.70233.00-11.95-5.06%1858648.77%
AMZN220916C021000002022-05-20 3:37PM EDT2022-09-16249.50248.20253.25-0.75-0.30%143946.89%
AMZN221021C021000002022-05-20 1:16PM EDT2022-10-21255.54270.00276.20-45.19-15.03%53245.44%
AMZN221118C021000002022-05-20 1:49PM EDT2022-11-18281.74291.25300.10-15.61-5.25%1487045.85%
AMZN230120C021000002022-05-20 2:38PM EDT2023-01-20308.60323.30328.60-18.50-5.66%7039543.68%
AMZN230317C021000002022-05-19 10:30AM EDT2023-03-17370.00349.60364.950.00-2944.23%
AMZN230616C021000002022-05-20 2:39PM EDT2023-06-16374.43390.30407.35-47.01-11.15%23543.70%
AMZN230915C021000002022-05-13 2:48PM EDT2023-09-15482.00425.95442.700.00-2243.10%
AMZN240119C021000002022-05-20 2:56PM EDT2024-01-19456.70469.50486.90-3.30-0.72%15228342.56%
AMZN240621C021000002022-05-20 3:06PM EDT2024-06-21505.00520.00538.00-27.72-5.20%94142.37%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P021000002022-05-20 3:59PM EDT2022-05-2737.1036.0038.00-6.90-15.68%3,44864050.54%
AMZN220603P021000002022-05-20 3:38PM EDT2022-06-0361.1059.7562.75-4.60-7.00%20218150.99%
AMZN220610P021000002022-05-20 3:27PM EDT2022-06-1093.0779.2583.50+7.88+9.25%1513851.78%
AMZN220617P021000002022-05-20 3:52PM EDT2022-06-1796.6994.8597.30-3.51-3.50%2171,12251.22%
AMZN220624P021000002022-05-20 3:36PM EDT2022-06-24105.88100.70107.85-0.43-0.40%673150.37%
AMZN220701P021000002022-05-20 3:08PM EDT2022-07-01134.82110.15117.70+16.83+14.26%984249.46%
AMZN220715P021000002022-05-20 3:37PM EDT2022-07-15128.00126.60129.70-4.13-3.13%6627546.50%
AMZN220819P021000002022-05-20 3:59PM EDT2022-08-19170.52168.30172.85+1.70+1.01%5167346.80%
AMZN220916P021000002022-05-20 3:32PM EDT2022-09-16197.00184.90189.55+6.29+3.30%1832444.42%
AMZN221021P021000002022-05-20 1:47PM EDT2022-10-21222.00201.90207.80+26.65+13.64%315242.40%
AMZN221118P021000002022-05-20 1:25PM EDT2022-11-18247.97219.45227.40+36.08+17.03%118942.32%
AMZN230120P021000002022-05-20 1:59PM EDT2023-01-20242.18241.05245.25-5.17-2.09%3359739.09%
AMZN230317P021000002022-05-19 9:42AM EDT2023-03-17252.35259.15268.90-21.40-7.82%110038.39%
AMZN230616P021000002022-05-20 3:35PM EDT2023-06-16296.60282.30296.45-13.15-4.25%3524936.84%
AMZN230915P021000002022-05-18 10:13AM EDT2023-09-15283.25302.00317.150.00-253235.36%
AMZN240119P021000002022-05-20 12:50PM EDT2024-01-19345.98326.10337.85-2.02-0.58%15146933.43%
AMZN240621P021000002022-05-19 10:02AM EDT2024-06-21357.12349.50369.000.00-23632.48%