New Zealand markets open in 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
2,152.00 +5.62 (+0.26%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Strike:2750.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C027500002022-05-19 2:58PM EDT2022-05-200.030.000.10-0.02-40.00%56820107.81%
AMZN220527C027500002022-05-19 3:23PM EDT2022-05-270.400.170.45-0.24-37.50%5954460.11%
AMZN220603C027500002022-05-19 3:59PM EDT2022-06-031.230.971.48-0.45-26.79%919053.17%
AMZN220610C027500002022-05-19 3:20PM EDT2022-06-103.052.193.05-0.70-18.67%54950.79%
AMZN220617C027500002022-05-19 3:21PM EDT2022-06-175.204.504.95-0.65-11.11%1956248.35%
AMZN220624C027500002022-05-19 1:18PM EDT2022-06-246.705.206.30-0.91-11.96%55845.56%
AMZN220819C027500002022-05-19 3:39PM EDT2022-08-1929.1027.4029.50-0.51-1.72%620541.52%
AMZN220916C027500002022-05-19 1:33PM EDT2022-09-1643.0036.9039.25-2.37-5.22%2838839.73%
AMZN221118C027500002022-05-17 11:08AM EDT2022-11-1887.8064.1069.750.00-41539.42%
AMZN230120C027500002022-05-19 12:22PM EDT2023-01-2099.0087.6090.60+2.70+2.80%456637.79%
AMZN230915C027500002022-05-12 12:47PM EDT2023-09-15203.03176.60192.050.00-31138.50%
AMZN240119C027500002022-05-19 11:46AM EDT2024-01-19251.99221.10231.20+9.89+4.09%2014637.99%
AMZN240621C027500002022-05-18 11:36AM EDT2024-06-21296.44265.00284.500.00-1938.35%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P027500002022-05-18 3:52PM EDT2022-05-20610.54602.10606.450.00-32138.87%
AMZN220527P027500002022-05-19 1:02PM EDT2022-05-27590.50601.50607.10-31.17-5.01%32765.82%
AMZN220603P027500002022-05-18 3:52PM EDT2022-06-03611.35601.20607.500.00-12463.44%
AMZN220610P027500002022-05-18 3:12PM EDT2022-06-10613.75601.05608.800.00-1555.72%
AMZN220617P027500002022-05-19 12:40PM EDT2022-06-17601.00603.90609.45+144.00+31.51%71,29249.88%
AMZN220624P027500002022-05-16 12:14AM EDT2022-06-24631.21598.80616.450.00--152.99%
AMZN220819P027500002022-05-19 12:03PM EDT2022-08-19585.25622.00629.20-6.14-1.04%1510939.88%
AMZN220916P027500002022-05-19 11:12AM EDT2022-09-16600.15628.60635.70-19.85-3.20%233137.35%
AMZN221118P027500002022-05-12 10:21AM EDT2022-11-18659.40645.05658.950.00-1736.22%
AMZN230120P027500002022-05-19 2:13PM EDT2023-01-20647.68660.35668.60-22.65-3.38%11,19033.16%
AMZN230915P027500002022-05-12 1:55PM EDT2023-09-15765.77706.50720.750.00-32130.20%
AMZN240119P027500002022-05-16 9:30AM EDT2024-01-19669.00726.30740.050.00-135528.90%
AMZN240621P027500002022-05-16 11:19AM EDT2024-06-21710.28747.50766.000.00-1828.14%