New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2800.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C028000002022-05-27 3:59PM EDT2022-06-030.500.340.49+0.10+25.00%40197261.28%
AMZN220610C028000002022-05-27 3:59PM EDT2022-06-101.901.752.00+0.32+20.25%9921450.85%
AMZN220617C028000002022-05-27 3:59PM EDT2022-06-174.023.654.05+0.77+23.69%6782,19046.63%
AMZN220624C028000002022-05-27 3:50PM EDT2022-06-245.775.506.15+0.27+4.91%285643.48%
AMZN220701C028000002022-05-27 3:50PM EDT2022-07-017.587.708.75+0.36+4.99%302441.73%
AMZN220715C028000002022-05-27 3:57PM EDT2022-07-1512.7012.2513.00+2.40+23.30%3301,28238.51%
AMZN220819C028000002022-05-27 3:50PM EDT2022-08-1936.0036.0038.30+5.00+16.13%2736239.97%
AMZN220916C028000002022-05-27 3:34PM EDT2022-09-1650.0049.4052.00+11.98+31.51%12149738.51%
AMZN221021C028000002022-05-27 3:23PM EDT2022-10-2165.5066.3070.05+7.50+12.93%424937.71%
AMZN221118C028000002022-05-26 3:21PM EDT2022-11-1870.0084.9091.000.00-115638.62%
AMZN221216C028000002022-05-27 2:57PM EDT2022-12-1695.2597.10104.05+10.73+12.70%143938.09%
AMZN230120C028000002022-05-27 2:23PM EDT2023-01-20105.92113.30117.30+13.07+14.08%311,80137.22%
AMZN230317C028000002022-05-26 2:04PM EDT2023-03-17132.00140.90149.250.00-1020337.77%
AMZN230616C028000002022-05-27 11:44AM EDT2023-06-16174.00182.40192.20+8.50+5.14%218737.85%
AMZN230915C028000002022-05-26 1:55PM EDT2023-09-15207.38219.80233.500.00-31238.12%
AMZN240119C028000002022-05-27 1:13PM EDT2024-01-19257.31270.65280.05+3.75+1.48%124937.91%
AMZN240621C028000002022-05-26 10:07AM EDT2024-06-21296.00319.50338.000.00-110438.24%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P028000002022-05-26 3:39PM EDT2022-06-03577.40493.40499.900.00-21379.99%
AMZN220610P028000002022-05-20 3:00PM EDT2022-06-10687.72493.95500.400.00-91655.89%
AMZN220617P028000002022-05-27 3:32PM EDT2022-06-17510.38495.85501.55-56.08-9.90%31,35847.54%
AMZN220624P028000002022-05-17 3:47PM EDT2022-06-24511.69495.50504.700.00-21145.49%
AMZN220715P028000002022-05-27 3:21PM EDT2022-07-15522.32499.00516.00-43.29-7.65%11,34842.46%
AMZN220819P028000002022-05-27 10:59AM EDT2022-08-19556.95523.85530.25-18.32-3.18%121838.14%
AMZN220916P028000002022-05-23 1:00PM EDT2022-09-16759.58532.95540.250.00-71,65536.04%
AMZN221021P028000002022-05-26 3:04PM EDT2022-10-21616.34545.50554.150.00-737834.80%
AMZN221118P028000002022-05-27 3:21PM EDT2022-11-18577.82557.90571.00-86.33-13.00%32235.34%
AMZN221216P028000002022-05-26 12:58PM EDT2022-12-16617.92567.35581.200.00-101434.65%
AMZN230120P028000002022-05-27 2:36PM EDT2023-01-20604.64577.25585.80-21.28-3.40%12,66732.75%
AMZN230317P028000002022-05-26 12:46PM EDT2023-03-17645.75595.75608.450.00-129932.68%
AMZN230616P028000002022-05-27 10:41AM EDT2023-06-16638.58620.20633.30-38.64-5.71%255531.52%
AMZN230915P028000002022-05-24 11:39AM EDT2023-09-15821.45640.00654.750.00-49430.57%
AMZN240119P028000002022-05-26 3:49PM EDT2024-01-19714.33664.00682.000.00-11,29729.65%
AMZN240621P028000002022-05-25 11:14AM EDT2024-06-21796.46687.00706.000.00-13128.36%