New Zealand markets close in 6 hours 37 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: 06:23PM EDT
In the money
Show:ListStraddle
Strike:2680.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C026800002022-05-19 3:20PM EDT2022-05-200.030.010.03-0.02-40.00%3030790.63%
AMZN220527C026800002022-05-19 1:13PM EDT2022-05-270.610.450.71-0.23-27.38%6217258.64%
AMZN220603C026800002022-05-19 9:54AM EDT2022-06-032.451.461.950.00-214550.79%
AMZN220610C026800002022-05-19 11:28AM EDT2022-06-105.583.254.15+0.73+15.05%713849.00%
AMZN220617C026800002022-05-19 3:35PM EDT2022-06-176.506.156.80-1.75-21.21%1816647.15%
AMZN220715C026800002022-05-18 3:37PM EDT2022-07-1520.8014.9516.00+3.33+19.06%15541.19%
AMZN220916C026800002022-05-19 11:09AM EDT2022-09-1655.6546.3548.90-19.35-25.80%25439.95%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P026800002022-05-19 12:32PM EDT2022-05-20503.15532.30535.75-5.15-1.01%2095119.34%
AMZN220527P026800002022-05-19 3:20PM EDT2022-05-27518.94531.50537.10+134.99+35.16%22659.86%
AMZN220603P026800002022-05-19 12:21PM EDT2022-06-03506.63531.45537.30+45.88+9.96%14357.53%
AMZN220610P026800002022-05-19 3:38PM EDT2022-06-10532.15532.40540.05+32.91+6.59%617853.27%
AMZN220617P026800002022-05-18 2:40PM EDT2022-06-17538.56535.80541.300.00-1038248.38%
AMZN220715P026800002022-05-18 1:53PM EDT2022-07-15541.03542.85549.000.00-315640.81%
AMZN220916P026800002022-05-19 1:24PM EDT2022-09-16564.91567.95574.85+52.21+10.18%15737.68%
AMZN221118P026800002022-05-17 11:50AM EDT2022-11-18519.61587.50599.350.00-21436.21%