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
2,156.51 +4.69 (+0.22%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:2250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C022500002022-05-20 3:55PM EDT2022-05-200.010.000.01-2.18-99.54%11,1741,33227.74%
AMZN220527C022500002022-05-20 3:59PM EDT2022-05-2721.0020.5021.50-2.09-9.05%1,80844344.48%
AMZN220603C022500002022-05-20 3:53PM EDT2022-06-0340.6040.6543.30-2.40-5.58%34425246.85%
AMZN220610C022500002022-05-20 3:19PM EDT2022-06-1050.0059.0562.55-22.45-30.99%53948.45%
AMZN220624C022500002022-05-20 3:59PM EDT2022-06-2483.0580.1587.30-13.79-14.24%102147.40%
AMZN220701C022500002022-05-19 12:43PM EDT2022-07-01102.0089.7096.850.00-11046.68%
AMZN220819C022500002022-05-20 11:47AM EDT2022-08-19147.62151.85156.55-14.43-8.90%98945.89%
AMZN230120C022500002022-05-20 2:10PM EDT2023-01-20241.00248.60253.55-13.49-5.30%47141.83%
AMZN230915C022500002022-05-18 2:12PM EDT2023-09-15370.00354.05370.500.00-9441.71%
AMZN240119C022500002022-05-20 3:06PM EDT2024-01-19384.82400.60413.60-27.08-6.57%15441.09%
AMZN240621C022500002022-05-20 12:20PM EDT2024-06-21442.00450.00468.50-18.05-3.92%22241.22%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P022500002022-05-20 3:53PM EDT2022-05-20101.5894.9099.60-3.67-3.49%1,3531,56953.24%
AMZN220527P022500002022-05-20 3:53PM EDT2022-05-27120.58115.65121.10+2.58+2.19%15272645.85%
AMZN220603P022500002022-05-20 3:48PM EDT2022-06-03140.27135.80142.35-3.88-2.69%1611547.40%
AMZN220610P022500002022-05-20 3:58PM EDT2022-06-10157.85153.10160.95+16.40+11.59%55148.57%
AMZN220624P022500002022-05-20 9:38AM EDT2022-06-24166.33171.15185.45-9.42-5.36%11647.39%
AMZN220701P022500002022-05-19 1:25PM EDT2022-07-01191.16180.20194.400.00-41046.47%
AMZN220819P022500002022-05-20 12:51PM EDT2022-08-19265.20241.60246.70+26.65+11.17%314044.04%
AMZN230120P022500002022-05-20 10:32AM EDT2023-01-20296.95315.30319.95-19.25-6.09%121,18037.34%
AMZN230915P022500002022-05-18 10:24AM EDT2023-09-15358.80378.50393.200.00-11434.05%
AMZN240119P022500002022-05-20 3:42PM EDT2024-01-19405.99401.90414.40+29.73+7.90%110632.26%
AMZN240621P022500002022-05-20 12:20PM EDT2024-06-21444.93427.00446.00+43.58+10.86%11631.39%