New Zealand markets open in 10 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
2,152.00 +5.62 (+0.26%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:2700.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C027000002022-05-19 3:59PM EDT2022-05-200.010.010.03-0.06-85.71%3473,11993.75%
AMZN220527C027000002022-05-19 3:21PM EDT2022-05-270.520.320.67-0.24-31.58%24866859.23%
AMZN220603C027000002022-05-19 3:56PM EDT2022-06-031.631.231.75-0.41-20.10%47268951.20%
AMZN220610C027000002022-05-19 3:49PM EDT2022-06-103.633.203.75-1.02-21.94%1514949.41%
AMZN220617C027000002022-05-19 3:57PM EDT2022-06-175.875.606.15-1.35-18.70%1353,01347.41%
AMZN220624C027000002022-05-18 12:19PM EDT2022-06-247.506.407.85-2.25-23.08%12644.86%
AMZN220715C027000002022-05-19 3:50PM EDT2022-07-1514.0013.4514.60-1.70-10.83%18786141.23%
AMZN220819C027000002022-05-19 3:56PM EDT2022-08-1934.0032.7535.10-3.00-8.11%1064941.61%
AMZN220916C027000002022-05-19 2:55PM EDT2022-09-1652.0143.4545.85+4.41+9.26%2548739.86%
AMZN221021C027000002022-05-19 12:09PM EDT2022-10-2170.1556.9561.35+7.45+11.88%530839.00%
AMZN221118C027000002022-05-18 9:41AM EDT2022-11-1898.0073.1578.900.00-32539.66%
AMZN230120C027000002022-05-19 3:55PM EDT2023-01-20101.6097.80101.10-3.50-3.33%5664538.05%
AMZN230317C027000002022-05-19 12:52PM EDT2023-03-17132.06121.65130.00-26.94-16.94%821238.61%
AMZN230616C027000002022-05-19 2:18PM EDT2023-06-16171.60156.80169.00+6.60+4.00%1710938.65%
AMZN230915C027000002022-05-18 2:34PM EDT2023-09-15200.00189.30205.500.00-61638.74%
AMZN240119C027000002022-05-19 3:21PM EDT2024-01-19246.85235.25245.30+1.08+0.44%1520838.22%
AMZN240621C027000002022-05-19 3:53PM EDT2024-06-21292.67280.00299.50-7.33-2.44%22338.60%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P027000002022-05-19 2:42PM EDT2022-05-20528.12552.30555.75-36.87-6.53%21510122.80%
AMZN220527P027000002022-05-19 3:20PM EDT2022-05-27539.01551.50557.10+6.15+1.15%24061.60%
AMZN220603P027000002022-05-19 3:39PM EDT2022-06-03551.47551.35557.15+53.71+10.79%75858.66%
AMZN220610P027000002022-05-19 12:40PM EDT2022-06-10540.47552.00560.10+21.13+4.07%415454.74%
AMZN220617P027000002022-05-19 3:40PM EDT2022-06-17554.23555.15560.70-15.67-2.75%191,41148.80%
AMZN220624P027000002022-05-18 12:23PM EDT2022-06-24537.67550.45568.000.00-262751.45%
AMZN220715P027000002022-05-19 1:17PM EDT2022-07-15566.75561.45567.60+7.22+1.29%470040.83%
AMZN220819P027000002022-05-18 2:57PM EDT2022-08-19590.00577.40583.150.00-519439.47%
AMZN220916P027000002022-05-19 12:00PM EDT2022-09-16553.30585.00591.95-43.51-7.29%273837.56%
AMZN221021P027000002022-05-19 11:40AM EDT2022-10-21557.00592.85603.00-43.00-7.17%523636.05%
AMZN221118P027000002022-05-19 3:18PM EDT2022-11-18597.10603.80617.85-19.36-3.14%11336.57%
AMZN230120P027000002022-05-19 2:13PM EDT2023-01-20608.22620.20628.35-22.00-3.49%11,84333.51%
AMZN230317P027000002022-05-19 9:56AM EDT2023-03-17630.50633.10648.50+60.50+10.61%543833.44%
AMZN230616P027000002022-05-17 2:43PM EDT2023-06-16580.77651.85668.200.00-11,15531.93%
AMZN230915P027000002022-05-19 11:15AM EDT2023-09-15663.40668.05683.75+28.28+4.45%25730.57%
AMZN240119P027000002022-05-19 3:23PM EDT2024-01-19691.23689.60704.90+47.35+7.35%365129.35%
AMZN240621P027000002022-05-19 3:53PM EDT2024-06-21718.80710.50726.70-7.81-1.07%212528.13%