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:2150.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C021500002022-05-27 3:58PM EDT2022-06-03160.35160.35166.40+57.50+55.91%1331,05150.59%
AMZN220610C021500002022-05-27 3:15PM EDT2022-06-10167.41180.20184.70+35.89+27.29%14945950.55%
AMZN220624C021500002022-05-27 11:45AM EDT2022-06-24180.72203.75211.95+15.72+9.53%2848.97%
AMZN220701C021500002022-05-26 12:30PM EDT2022-07-01188.19213.40221.200.00-153947.59%
AMZN220819C021500002022-05-27 3:19PM EDT2022-08-19273.65282.40288.65+35.40+14.86%19247.78%
AMZN230120C021500002022-05-27 3:20PM EDT2023-01-20377.00383.55391.45+38.00+11.21%250243.31%
AMZN230915C021500002022-05-26 11:49AM EDT2023-09-15438.10494.90510.900.00-31042.83%
AMZN240119C021500002022-05-26 12:18PM EDT2024-01-19505.35541.50560.000.00-211242.58%
AMZN240621C021500002022-05-27 1:19PM EDT2024-06-21578.46595.50614.00+8.97+1.58%12642.43%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P021500002022-05-27 3:59PM EDT2022-06-039.448.909.85-22.65-70.58%92140945.58%
AMZN220610P021500002022-05-27 3:56PM EDT2022-06-1029.4927.4029.30-28.01-48.71%4533348.72%
AMZN220624P021500002022-05-27 3:54PM EDT2022-06-2455.0051.6554.20-21.55-28.15%169646.73%
AMZN220701P021500002022-05-25 3:43PM EDT2022-07-0168.0060.5064.30-63.40-48.25%13345.98%
AMZN220819P021500002022-05-27 1:23PM EDT2022-08-19137.90123.45125.95-23.63-14.63%419745.37%
AMZN230120P021500002022-05-26 12:04PM EDT2023-01-20235.00201.30205.150.00-5688438.50%
AMZN230915P021500002022-05-25 3:15PM EDT2023-09-15334.00270.05282.300.00-55735.11%
AMZN240119P021500002022-05-27 11:11AM EDT2024-01-19316.00297.80305.95-10.35-3.17%524133.38%
AMZN240621P021500002022-05-27 10:42AM EDT2024-06-21338.88319.50339.00-62.12-15.49%14032.47%