New Zealand markets close in 6 hours 25 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
2,154.50 +8.12 (+0.38%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Strike:2840.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C028400002022-05-19 9:30AM EDT2022-05-200.010.000.18-0.14-93.33%3132126.37%
AMZN220527C028400002022-05-19 9:55AM EDT2022-05-270.340.050.55-0.11-24.44%210566.75%
AMZN220603C028400002022-05-18 12:48PM EDT2022-06-031.250.601.250.00-53556.89%
AMZN220610C028400002022-05-17 3:10PM EDT2022-06-102.491.372.19-1.91-43.41%1451.77%
AMZN220617C028400002022-05-19 11:39AM EDT2022-06-174.573.053.55+0.24+5.54%28950.37%
AMZN220715C028400002022-05-18 11:34AM EDT2022-07-159.007.458.15-0.50-5.26%113142.09%
AMZN220916C028400002022-05-16 1:40PM EDT2022-09-1641.0127.6029.650.00-53339.59%
AMZN221118C028400002022-05-05 2:57PM EDT2022-11-18101.0050.3555.250.00--238.96%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P028400002022-05-17 3:23PM EDT2022-05-20537.45692.10696.450.00-214154.35%
AMZN220527P028400002022-05-10 11:06AM EDT2022-05-27657.00691.50697.100.00-1573.14%
AMZN220603P028400002022-05-11 12:35PM EDT2022-06-03662.38691.20697.45-34.20-4.91%12255.15%
AMZN220610P028400002022-05-19 9:49AM EDT2022-06-10714.48690.40698.60+35.17+5.18%424260.98%
AMZN220617P028400002022-05-13 3:29PM EDT2022-06-17586.79692.40698.000.00-51,08552.22%
AMZN220715P028400002022-05-18 3:58PM EDT2022-07-15704.46695.10701.450.00-113241.81%
AMZN220916P028400002022-05-18 11:42AM EDT2022-09-16676.90709.55716.800.00-29337.06%
AMZN221118P028400002022-05-13 10:08AM EDT2022-11-18675.75722.25735.750.00-2135.68%