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:2880.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C028800002022-05-27 2:11PM EDT2022-06-030.260.000.58+0.01+4.00%35561.38%
AMZN220610C028800002022-05-27 10:02AM EDT2022-06-101.360.951.57-0.17-11.11%112251.79%
AMZN220617C028800002022-05-27 9:41AM EDT2022-06-172.682.582.94+0.30+12.61%1119748.02%
AMZN220624C028800002022-05-27 3:59PM EDT2022-06-244.253.704.25+1.25+41.67%21344.29%
AMZN220715C028800002022-05-27 3:57PM EDT2022-07-158.608.259.10+0.95+12.42%912638.84%
AMZN220916C028800002022-05-27 3:35PM EDT2022-09-1636.4937.7040.10+9.49+35.15%43438.05%
AMZN221118C028800002022-05-17 3:07PM EDT2022-11-1877.7369.4074.650.00-2538.10%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P028800002022-05-20 3:34PM EDT2022-06-03695.70573.40579.900.00-1182.68%
AMZN220610P028800002022-05-23 12:18PM EDT2022-06-10762.28573.40579.900.00-5558.48%
AMZN220617P028800002022-05-27 3:06PM EDT2022-06-17598.80574.45580.20-138.35-18.77%21,20648.56%
AMZN220715P028800002022-05-23 10:23AM EDT2022-07-15779.85575.75592.500.00-120243.89%
AMZN220916P028800002022-05-27 11:02AM EDT2022-09-16646.00601.50609.05-100.19-13.43%15235.46%
AMZN221118P028800002022-05-19 10:29AM EDT2022-11-18751.03624.15635.700.00-2734.76%