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:2350.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C023500002022-05-20 3:59PM EDT2022-05-276.126.006.55-0.98-13.80%69729648.20%
AMZN220603C023500002022-05-20 3:58PM EDT2022-06-0317.6017.1019.05-1.34-7.07%36715247.32%
AMZN220610C023500002022-05-20 3:56PM EDT2022-06-1031.3530.1033.35-3.50-10.04%717548.19%
AMZN220624C023500002022-05-20 3:58PM EDT2022-06-2448.8048.8053.75-12.90-20.91%251646.61%
AMZN220701C023500002022-05-20 1:07PM EDT2022-07-0151.9354.4561.75-20.07-27.88%2345.68%
AMZN220819C023500002022-05-20 12:08PM EDT2022-08-19108.45111.55116.20-19.68-15.36%26944.69%
AMZN230120C023500002022-05-20 3:43PM EDT2023-01-20208.57205.85210.50-17.13-7.59%3028240.88%
AMZN230915C023500002022-05-17 3:30PM EDT2023-09-15400.60310.60327.450.00-41240.96%
AMZN240119C023500002022-05-20 3:06PM EDT2024-01-19343.12357.85370.75-46.89-12.02%26740.39%
AMZN240621C023500002022-05-20 2:30PM EDT2024-06-21396.97407.00425.00-21.03-5.03%282040.49%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P023500002022-05-20 3:44PM EDT2022-05-27205.00200.45206.25-2.45-1.18%2810751.00%
AMZN220603P023500002022-05-20 3:12PM EDT2022-06-03252.84211.75217.60+52.39+26.14%32947.66%
AMZN220610P023500002022-05-20 3:15PM EDT2022-06-10261.65223.75231.90+70.65+36.99%32648.43%
AMZN220624P023500002022-05-20 3:57PM EDT2022-06-24245.00237.35253.70+40.00+19.51%11547.39%
AMZN220819P023500002022-05-20 2:08PM EDT2022-08-19335.00299.25306.90+41.83+14.27%216942.88%
AMZN230120P023500002022-05-20 3:26PM EDT2023-01-20392.69372.15377.35+16.28+4.33%4484036.41%
AMZN230915P023500002022-05-20 10:44AM EDT2023-09-15420.65434.50449.20-54.88-11.54%14533.25%
AMZN240119P023500002022-05-18 2:35PM EDT2024-01-19468.50458.05470.750.00-41,98931.56%
AMZN240621P023500002022-05-18 1:55PM EDT2024-06-21490.00483.00502.000.00-13830.72%