New Zealand markets open in 4 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,127.82+45.82 (+2.20%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:2450.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C024500002022-05-25 12:49PM EDT2022-05-270.490.450.57-0.09-15.52%5071,98367.58%
AMZN220603C024500002022-05-25 12:25PM EDT2022-06-033.303.103.70+0.42+14.58%5531050.76%
AMZN220610C024500002022-05-25 11:35AM EDT2022-06-1010.6010.2011.15+3.05+40.40%2515450.12%
AMZN220624C024500002022-05-25 10:54AM EDT2022-06-2425.0521.6022.90+10.68+74.32%45445.90%
AMZN220701C024500002022-05-25 12:37PM EDT2022-07-0127.3027.3029.10+4.40+19.21%9844.98%
AMZN220819C024500002022-05-25 12:38PM EDT2022-08-1972.5174.6077.35+5.41+8.06%514144.61%
AMZN230120C024500002022-05-25 9:46AM EDT2023-01-20154.70161.65166.20+11.80+8.26%119440.70%
AMZN230915C024500002022-05-20 9:30AM EDT2023-09-15290.30266.90279.750.00-11440.71%
AMZN240119C024500002022-05-20 1:00PM EDT2024-01-19269.67312.40321.600.00-111940.05%
AMZN240621C024500002022-05-23 10:33AM EDT2024-06-21356.33363.70379.100.00-13040.45%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P024500002022-05-24 12:58PM EDT2022-05-27377.87319.50325.550.00-188764.40%
AMZN220603P024500002022-05-23 3:52PM EDT2022-06-03307.50322.05328.450.00-66456.77%
AMZN220610P024500002022-05-25 10:33AM EDT2022-06-10320.66328.00334.50-31.95-9.06%22351.49%
AMZN220624P024500002022-05-24 12:58PM EDT2022-06-24391.87336.45346.700.00-2646.96%
AMZN220819P024500002022-05-25 10:34AM EDT2022-08-19375.42387.20392.75-39.48-9.52%216242.71%
AMZN230120P024500002022-05-25 10:48AM EDT2023-01-20454.14452.15459.55-14.19-3.03%972036.36%
AMZN230915P024500002022-05-17 3:10PM EDT2023-09-15418.30513.15527.500.00-41433.02%
AMZN240119P024500002022-05-24 1:19PM EDT2024-01-19578.70538.75548.900.00-1925131.37%
AMZN240621P024500002022-05-20 10:47AM EDT2024-06-21532.94561.70577.400.00-17530.36%