New Zealand markets open in 1 hour 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,153.50 +7.12 (+0.33%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:2400.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C024000002022-05-19 3:59PM EDT2022-05-200.190.170.20-0.36-65.45%1,8973,27659.72%
AMZN220527C024000002022-05-19 3:59PM EDT2022-05-274.053.904.15-2.10-34.15%1,3991,42145.60%
AMZN220603C024000002022-05-19 3:56PM EDT2022-06-0312.0011.5012.70-3.75-23.81%2,5892,21045.37%
AMZN220610C024000002022-05-19 3:56PM EDT2022-06-1022.7522.0023.55-3.93-14.73%8114446.24%
AMZN220617C024000002022-05-19 3:59PM EDT2022-06-1732.2031.1032.75-4.80-12.97%5663,38445.83%
AMZN220624C024000002022-05-19 2:45PM EDT2022-06-2445.8235.7040.70+3.18+7.46%335945.11%
AMZN220701C024000002022-05-19 12:17PM EDT2022-07-0158.8941.8050.00+5.69+10.70%31245.28%
AMZN220715C024000002022-05-19 3:53PM EDT2022-07-1558.0055.9057.95-3.15-5.15%14473942.23%
AMZN220819C024000002022-05-19 2:58PM EDT2022-08-19107.8994.6597.95+7.65+7.63%625943.75%
AMZN220916C024000002022-05-19 3:56PM EDT2022-09-16114.00112.30115.55-3.07-2.62%1053542.17%
AMZN221021C024000002022-05-19 2:57PM EDT2022-10-21149.50133.15138.05+13.90+10.25%628241.35%
AMZN221118C024000002022-05-19 11:40AM EDT2022-11-18181.26154.30161.05-3.74-2.02%211041.98%
AMZN230120C024000002022-05-19 2:26PM EDT2023-01-20197.50184.80188.65+10.93+5.86%1973040.23%
AMZN230317C024000002022-05-17 9:49AM EDT2023-03-17269.25213.30221.800.00-1011340.61%
AMZN230616C024000002022-05-19 10:18AM EDT2023-06-16284.65253.45265.55+19.65+7.42%312540.55%
AMZN230915C024000002022-05-19 2:09PM EDT2023-09-15308.67288.65304.40-33.53-9.80%2540.48%
AMZN240119C024000002022-05-19 3:47PM EDT2024-01-19345.62336.40346.75-14.93-4.14%24417139.89%
AMZN240621C024000002022-05-19 11:06AM EDT2024-06-21415.00384.50404.50+2.65+0.64%25640.32%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P024000002022-05-19 3:32PM EDT2022-05-20247.72252.30256.60-12.13-4.67%461,62572.51%
AMZN220527P024000002022-05-19 3:29PM EDT2022-05-27253.16254.90260.35-16.84-6.24%696550.99%
AMZN220603P024000002022-05-19 12:19PM EDT2022-06-03235.00262.45268.05+93.35+65.90%433547.16%
AMZN220610P024000002022-05-17 3:02PM EDT2022-06-10160.00271.90279.200.00-47747.65%
AMZN220617P024000002022-05-19 3:39PM EDT2022-06-17280.85281.80286.75-18.15-6.07%382,87346.05%
AMZN220624P024000002022-05-19 3:57PM EDT2022-06-24289.36281.40295.90+70.02+31.92%52345.86%
AMZN220701P024000002022-05-18 3:00PM EDT2022-07-01304.31287.65303.500.00-3445.24%
AMZN220715P024000002022-05-19 12:25PM EDT2022-07-15287.49304.15309.85-27.42-8.71%5334941.65%
AMZN220819P024000002022-05-19 2:13PM EDT2022-08-19328.40339.15345.85+7.34+2.29%341742.32%
AMZN220916P024000002022-05-19 10:52AM EDT2022-09-16350.00353.45359.95-18.00-4.89%158140.20%
AMZN221021P024000002022-05-19 11:12AM EDT2022-10-21354.87368.35378.40-16.08-4.33%724038.89%
AMZN221118P024000002022-05-19 11:49AM EDT2022-11-18367.30384.45397.55+35.89+10.83%816439.10%
AMZN230120P024000002022-05-19 3:25PM EDT2023-01-20406.41407.25411.55-17.37-4.10%141,47135.80%
AMZN230317P024000002022-05-16 2:34PM EDT2023-03-17420.67425.65434.55+42.67+11.29%221735.34%
AMZN230616P024000002022-05-19 10:18AM EDT2023-06-16445.87448.30459.50+22.68+5.36%265033.84%
AMZN230915P024000002022-05-19 2:09PM EDT2023-09-15468.20466.05481.50+28.64+6.52%23432.75%
AMZN240119P024000002022-05-19 3:37PM EDT2024-01-19496.39491.45502.25+8.39+1.72%2431,98431.06%
AMZN240621P024000002022-05-18 1:52PM EDT2024-06-21520.00515.00533.000.00-126930.25%