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
2,155.00 +3.18 (+0.15%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Strike:2500.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C025000002022-05-20 3:44PM EDT2022-05-200.010.000.01-0.09-90.00%2924,01281.25%
AMZN220527C025000002022-05-20 3:59PM EDT2022-05-271.501.201.68-0.05-3.23%2,7741,35750.45%
AMZN220603C025000002022-05-20 3:59PM EDT2022-06-035.034.505.65-0.42-7.71%27444447.36%
AMZN220610C025000002022-05-20 3:58PM EDT2022-06-1011.2010.0012.25-0.37-3.20%3,79728847.07%
AMZN220617C025000002022-05-20 3:59PM EDT2022-06-1717.3516.6018.00-0.25-1.42%6652,77745.70%
AMZN220624C025000002022-05-20 1:29PM EDT2022-06-2420.1418.6524.00-11.26-35.86%289444.86%
AMZN220701C025000002022-05-20 3:36PM EDT2022-07-0124.4523.7528.55-3.79-13.42%112043.49%
AMZN220715C025000002022-05-20 3:59PM EDT2022-07-1535.1133.9536.25-1.05-2.90%22779241.13%
AMZN220819C025000002022-05-20 3:59PM EDT2022-08-1969.3166.7570.90-5.69-7.59%4461042.71%
AMZN220916C025000002022-05-20 2:57PM EDT2022-09-1675.5083.0087.45-19.85-20.82%1138841.31%
AMZN221021C025000002022-05-20 2:53PM EDT2022-10-2197.60102.15108.05-14.40-12.86%519840.47%
AMZN221118C025000002022-05-20 3:53PM EDT2022-11-18122.00122.10130.45-11.00-8.27%7214841.24%
AMZN230120C025000002022-05-20 3:58PM EDT2023-01-20154.00152.15156.55-6.00-3.75%361,76639.48%
AMZN230317C025000002022-05-20 12:59PM EDT2023-03-17176.00179.05189.30-13.40-7.07%115839.98%
AMZN230616C025000002022-05-20 12:10PM EDT2023-06-16217.74218.65231.00-5.26-2.36%332439.81%
AMZN230915C025000002022-05-18 9:30AM EDT2023-09-15306.95253.45270.350.00-21239.88%
AMZN240119C025000002022-05-20 2:17PM EDT2024-01-19290.00300.60313.40-18.12-5.88%538039.41%
AMZN240621C025000002022-05-20 3:57PM EDT2024-06-21367.35349.00368.00+9.29+2.59%3432639.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P025000002022-05-20 3:40PM EDT2022-05-20345.05344.90351.35-10.30-2.90%44622163.33%
AMZN220527P025000002022-05-20 3:30PM EDT2022-05-27372.00345.75351.70+45.37+13.89%3988658.92%
AMZN220603P025000002022-05-20 3:03PM EDT2022-06-03395.12348.30355.90+32.59+8.99%257950.82%
AMZN220610P025000002022-05-19 2:19PM EDT2022-06-10346.90352.85362.700.00-83049.32%
AMZN220617P025000002022-05-20 3:42PM EDT2022-06-17360.05360.45365.00-8.60-2.33%212,76244.81%
AMZN220624P025000002022-05-20 12:53PM EDT2022-06-24401.63359.35374.80+31.93+8.64%62746.43%
AMZN220701P025000002022-05-20 1:27PM EDT2022-07-01414.05364.80379.60+29.21+7.59%1444.99%
AMZN220715P025000002022-05-20 1:36PM EDT2022-07-15413.05375.90382.15+52.20+14.47%201,00140.18%
AMZN220819P025000002022-05-20 12:49PM EDT2022-08-19413.35404.45413.55-1.65-0.40%740241.18%
AMZN220916P025000002022-05-20 3:22PM EDT2022-09-16421.50418.15423.00+16.50+4.07%1462638.36%
AMZN221021P025000002022-05-20 3:15PM EDT2022-10-21463.79430.45443.35+49.39+11.92%518737.93%
AMZN221118P025000002022-05-18 10:03AM EDT2022-11-18415.00445.30460.400.00-16138.02%
AMZN230120P025000002022-05-20 3:36PM EDT2023-01-20474.93466.70476.10+3.70+0.79%122,94135.21%
AMZN230317P025000002022-05-20 2:43PM EDT2023-03-17521.55484.30496.60+37.23+7.69%654434.57%
AMZN230616P025000002022-05-19 3:13PM EDT2023-06-16504.95507.60522.350.00-273733.32%
AMZN230915P025000002022-05-11 9:40AM EDT2023-09-15551.60528.00541.850.00-18232.06%
AMZN240119P025000002022-05-20 3:36PM EDT2024-01-19562.14549.05563.10+2.84+0.51%2375530.52%
AMZN240621P025000002022-05-19 1:56PM EDT2024-06-21585.24574.50593.000.00-215129.71%