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:2200.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C022000002022-05-27 3:58PM EDT2022-06-03120.00118.05122.80+48.75+68.42%1,4143,11249.68%
AMZN220610C022000002022-05-27 3:59PM EDT2022-06-10144.00142.30146.80+44.60+44.87%72485550.57%
AMZN220617C022000002022-05-27 3:58PM EDT2022-06-17160.98160.10164.20+38.98+31.95%2216,95049.87%
AMZN220624C022000002022-05-27 3:56PM EDT2022-06-24169.10168.80176.45+40.50+31.49%376248.30%
AMZN220701C022000002022-05-27 3:21PM EDT2022-07-01173.82179.10187.55+32.00+22.56%63147.33%
AMZN220715C022000002022-05-27 3:59PM EDT2022-07-15201.00198.75203.40+38.20+23.46%441,66744.94%
AMZN220819C022000002022-05-27 2:53PM EDT2022-08-19238.00250.95257.00+29.78+14.30%820347.11%
AMZN220916C022000002022-05-27 3:37PM EDT2022-09-16262.93272.95279.25+26.19+11.06%49945.35%
AMZN221021C022000002022-05-27 3:56PM EDT2022-10-21295.90296.55304.40+41.35+16.24%926244.07%
AMZN221118C022000002022-05-27 1:35PM EDT2022-11-18299.05320.45330.25+6.05+2.06%2941144.64%
AMZN221216C022000002022-05-27 3:56PM EDT2022-12-16341.00333.90347.40+41.70+13.93%96144.05%
AMZN230120C022000002022-05-27 3:46PM EDT2023-01-20350.50354.45360.70+39.00+12.52%5190342.55%
AMZN230317C022000002022-05-27 3:07PM EDT2023-03-17379.95384.70398.30+35.96+10.45%3037243.06%
AMZN230616C022000002022-05-27 3:09PM EDT2023-06-16426.00428.95445.00+31.00+7.85%318942.82%
AMZN230915C022000002022-05-26 1:58PM EDT2023-09-15442.61466.95483.850.00-24842.41%
AMZN240119C022000002022-05-27 3:01PM EDT2024-01-19521.00515.00533.50+35.34+7.28%9321642.17%
AMZN240621C022000002022-05-27 12:50PM EDT2024-06-21550.00569.50588.00+18.29+3.44%216242.04%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P022000002022-05-27 3:59PM EDT2022-06-0317.1516.0517.35-31.35-64.64%2,36875546.81%
AMZN220610P022000002022-05-27 3:57PM EDT2022-06-1041.5039.8041.50-34.39-45.32%10862749.00%
AMZN220617P022000002022-05-27 3:59PM EDT2022-06-1758.5857.3058.30-30.42-34.18%1586,22848.35%
AMZN220624P022000002022-05-27 3:59PM EDT2022-06-2468.5066.1069.20-36.50-34.76%357146.42%
AMZN220701P022000002022-05-27 2:38PM EDT2022-07-0187.8375.9079.80-20.17-18.68%271845.48%
AMZN220715P022000002022-05-27 3:52PM EDT2022-07-1599.8393.1595.15-32.40-24.50%841,88943.24%
AMZN220819P022000002022-05-27 3:34PM EDT2022-08-19150.05141.80144.35-23.25-13.42%1219844.79%
AMZN220916P022000002022-05-27 3:43PM EDT2022-09-16167.05159.75162.90-19.64-10.52%378242.58%
AMZN221021P022000002022-05-27 2:57PM EDT2022-10-21190.30179.15183.65-26.45-12.20%918340.88%
AMZN221118P022000002022-05-27 12:04PM EDT2022-11-18213.00199.50205.20-20.25-8.68%210941.00%
AMZN221216P022000002022-05-27 1:53PM EDT2022-12-16228.58209.35216.65-21.19-8.48%112439.81%
AMZN230120P022000002022-05-27 3:22PM EDT2023-01-20229.00221.95225.85-32.75-12.51%251,90238.06%
AMZN230317P022000002022-05-27 10:28AM EDT2023-03-17254.99243.30250.95-18.04-6.61%254237.42%
AMZN230616P022000002022-05-26 10:02AM EDT2023-06-16319.35271.15280.050.00-146935.93%
AMZN230915P022000002022-05-27 9:56AM EDT2023-09-15307.50292.10304.30-19.50-5.96%53034.73%
AMZN240119P022000002022-05-27 3:01PM EDT2024-01-19336.20320.30328.40-13.65-3.90%8455633.03%
AMZN240621P022000002022-05-26 3:55PM EDT2024-06-21381.71343.00361.500.00-623332.12%