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
2,152.96 +1.14 (+0.05%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:2650.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C026500002022-05-20 3:57PM EDT2022-05-200.010.000.010.00-1072,429109.38%
AMZN220527C026500002022-05-20 3:47PM EDT2022-05-270.440.300.68-0.20-31.25%59326957.64%
AMZN220603C026500002022-05-20 3:31PM EDT2022-06-031.641.822.19-0.56-25.45%1619950.96%
AMZN220610C026500002022-05-20 3:52PM EDT2022-06-104.003.855.10-1.45-26.61%1611449.45%
AMZN220617C026500002022-05-20 3:59PM EDT2022-06-177.256.757.50-0.30-3.97%17488346.56%
AMZN220624C026500002022-05-20 3:51PM EDT2022-06-248.757.3011.20-5.60-39.02%4645.70%
AMZN220701C026500002022-05-20 3:21PM EDT2022-07-0110.109.8013.90-5.40-34.84%42744.06%
AMZN220819C026500002022-05-20 11:42AM EDT2022-08-1942.6538.2541.80-1.35-3.07%215241.65%
AMZN220916C026500002022-05-20 1:55PM EDT2022-09-1650.5050.8554.85-4.50-8.18%56440.24%
AMZN221118C026500002022-05-19 12:55PM EDT2022-11-1890.0083.5091.100.00-21240.12%
AMZN230120C026500002022-05-20 3:33PM EDT2023-01-20106.35110.00114.25-9.65-8.32%1039138.41%
AMZN230915C026500002022-05-13 3:34PM EDT2023-09-15259.15206.15222.200.00-1839.06%
AMZN240119C026500002022-05-20 12:04PM EDT2024-01-19258.06250.95263.85-24.16-8.56%74338.62%
AMZN240621C026500002022-05-19 9:43AM EDT2024-06-21302.00297.50316.500.00-11038.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P026500002022-05-20 9:37AM EDT2022-05-20480.99494.90501.35+13.89+2.97%312212.72%
AMZN220527P026500002022-05-20 3:25PM EDT2022-05-27531.98494.90501.60+146.15+37.88%49776.23%
AMZN220603P026500002022-05-20 3:25PM EDT2022-06-03532.48494.90502.65+50.87+10.56%17458.44%
AMZN220610P026500002022-05-13 1:36PM EDT2022-06-10518.50495.65505.700.00-11153.51%
AMZN220617P026500002022-05-20 11:00AM EDT2022-06-17544.00499.90506.50+70.28+14.84%673247.63%
AMZN220624P026500002022-05-16 12:14AM EDT2022-06-24490.05496.30513.500.00--149.37%
AMZN220701P026500002022-05-18 10:07AM EDT2022-07-01442.40498.75515.500.00-2546.65%
AMZN220819P026500002022-05-20 12:42PM EDT2022-08-19566.00526.15535.20+63.52+12.64%14839.99%
AMZN220916P026500002022-05-12 10:51AM EDT2022-09-16536.42534.90544.750.00-21,09537.91%
AMZN221118P026500002022-05-02 10:53AM EDT2022-11-18382.00556.75573.400.00-2236.96%
AMZN230120P026500002022-05-20 11:00AM EDT2023-01-20570.41575.55584.75+0.25+0.04%167833.86%
AMZN230915P026500002022-05-13 10:19AM EDT2023-09-15599.76630.00644.150.00-12530.98%
AMZN240119P026500002022-05-20 1:49PM EDT2024-01-19682.80651.00665.00+72.94+11.96%1063229.62%
AMZN240621P026500002022-05-20 3:36PM EDT2024-06-21685.20673.50692.50-59.80-8.03%11528.80%