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:2300.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C023000002022-05-27 3:59PM EDT2022-06-0351.7551.7052.00+23.85+85.48%7,5342,50039.74%
AMZN220610C023000002022-05-27 3:59PM EDT2022-06-1082.2580.7083.10+30.25+58.17%71555645.41%
AMZN220617C023000002022-05-27 3:59PM EDT2022-06-17101.00100.00102.35+31.30+44.91%6731,41445.83%
AMZN220624C023000002022-05-27 3:49PM EDT2022-06-24104.00110.15114.15+20.59+24.69%3423644.33%
AMZN220701C023000002022-05-27 3:59PM EDT2022-07-01122.72121.40126.00+25.02+25.61%484443.83%
AMZN220715C023000002022-05-27 3:58PM EDT2022-07-15140.70140.55143.15+33.70+31.50%1,50752842.15%
AMZN220819C023000002022-05-27 3:32PM EDT2022-08-19196.20194.80198.00+37.10+23.32%13945644.70%
AMZN220916C023000002022-05-27 3:37PM EDT2022-09-16207.47217.60221.40+25.47+13.99%1411943.34%
AMZN221021C023000002022-05-27 3:54PM EDT2022-10-21240.00242.50245.50+33.70+16.34%3824742.00%
AMZN221118C023000002022-05-27 3:58PM EDT2022-11-18269.81267.90274.35+40.46+17.64%1839943.07%
AMZN221216C023000002022-05-27 3:31PM EDT2022-12-16280.00282.80291.05+39.00+16.18%37242.46%
AMZN230120C023000002022-05-27 3:55PM EDT2023-01-20300.66302.00306.85+39.48+15.12%2436941.37%
AMZN230317C023000002022-05-27 3:53PM EDT2023-03-17329.55333.85342.60+20.20+6.53%188141.63%
AMZN230616C023000002022-05-27 2:07PM EDT2023-06-16362.31376.55392.25+17.36+5.03%620041.75%
AMZN230915C023000002022-05-26 1:58PM EDT2023-09-15393.62416.50432.900.00-23541.52%
AMZN240119C023000002022-05-27 2:50PM EDT2024-01-19456.65464.50483.00+30.11+7.06%51,13541.30%
AMZN240621C023000002022-05-27 3:58PM EDT2024-06-21527.31520.00538.50+40.84+8.40%2120141.22%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P023000002022-05-27 3:59PM EDT2022-06-0349.5048.0049.50-50.20-50.35%82730440.08%
AMZN220610P023000002022-05-27 3:59PM EDT2022-06-1078.5376.3578.70-36.97-32.01%626244.59%
AMZN220617P023000002022-05-27 3:59PM EDT2022-06-1797.0095.2597.30-46.90-32.59%1241,94444.87%
AMZN220624P023000002022-05-27 3:38PM EDT2022-06-24117.98105.00108.85-42.83-26.63%221143.41%
AMZN220701P023000002022-05-27 12:25PM EDT2022-07-01137.40115.80120.10-32.60-19.18%4742.79%
AMZN220715P023000002022-05-27 3:55PM EDT2022-07-15138.00133.70135.80-49.11-26.25%1,37894840.84%
AMZN220819P023000002022-05-27 3:48PM EDT2022-08-19192.60184.25187.15-41.15-17.60%7543542.90%
AMZN220916P023000002022-05-27 3:29PM EDT2022-09-16211.40202.85206.20-78.60-27.10%5076240.93%
AMZN221021P023000002022-05-27 2:15PM EDT2022-10-21242.90222.75227.45-26.10-9.70%1830139.40%
AMZN221118P023000002022-05-27 12:13PM EDT2022-11-18260.16243.95249.80-99.34-27.63%3512239.66%
AMZN221216P023000002022-05-27 12:11PM EDT2022-12-16272.35255.25261.80-19.28-6.61%4738.59%
AMZN230120P023000002022-05-27 3:59PM EDT2023-01-20271.00267.30271.55-28.13-9.40%111,77836.97%
AMZN230317P023000002022-05-27 3:35PM EDT2023-03-17302.00289.35297.15-25.00-7.65%5460036.41%
AMZN230616P023000002022-05-27 9:52AM EDT2023-06-16330.00317.65326.90-70.00-17.50%11,38835.02%
AMZN230915P023000002022-05-26 3:49PM EDT2023-09-15378.03339.00351.650.00-16833.90%
AMZN240119P023000002022-05-27 3:02PM EDT2024-01-19383.70367.65376.40-61.41-13.80%401,60932.29%
AMZN240621P023000002022-05-26 3:51PM EDT2024-06-21409.82391.50410.00-25.01-5.75%118031.43%