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
2,157.94 +6.11 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2720.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C027200002022-05-20 10:22AM EDT2022-05-200.010.000.01-0.05-83.33%16154121.88%
AMZN220527C027200002022-05-20 12:45PM EDT2022-05-270.360.170.80-0.14-28.00%14563.79%
AMZN220603C027200002022-05-20 9:41AM EDT2022-06-031.521.141.65-0.18-10.59%73753.30%
AMZN220610C027200002022-05-20 10:13AM EDT2022-06-103.652.143.700.00-13051.24%
AMZN220617C027200002022-05-20 3:41PM EDT2022-06-174.764.655.55-3.19-40.13%410348.04%
AMZN220715C027200002022-05-20 3:41PM EDT2022-07-1512.2511.5512.85-1.99-13.97%227340.93%
AMZN220916C027200002022-05-19 12:25PM EDT2022-09-1648.0040.1543.900.00-117339.91%
AMZN221118C027200002022-05-16 12:16AM EDT2022-11-1877.5268.8076.70-12.50-13.89%1139.72%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P027200002022-05-20 10:07AM EDT2022-05-20537.75564.90571.35-50.13-8.53%128234.11%
AMZN220527P027200002022-05-19 1:42PM EDT2022-05-27564.46564.80571.450.00-11183.23%
AMZN220603P027200002022-05-19 3:38PM EDT2022-06-03570.02564.35572.150.00-61662.85%
AMZN220610P027200002022-05-18 1:20PM EDT2022-06-10554.90564.25574.450.00-1756.49%
AMZN220617P027200002022-05-20 11:15AM EDT2022-06-17609.44567.60574.25+61.79+11.28%1010948.90%
AMZN220715P027200002022-05-20 1:44PM EDT2022-07-15609.14573.05580.55+22.08+3.76%914540.60%
AMZN220916P027200002022-05-19 9:31AM EDT2022-09-16608.75594.90604.350.00-127637.49%
AMZN221118P027200002022-05-12 9:39AM EDT2022-11-18710.00612.65629.650.00-1936.47%