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:2900.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C029000002022-05-27 3:53PM EDT2022-06-030.200.090.23-0.07-25.93%25051059.38%
AMZN220610C029000002022-05-27 3:39PM EDT2022-06-101.120.851.30+0.04+3.70%707552.03%
AMZN220617C029000002022-05-27 3:58PM EDT2022-06-172.532.402.75+0.33+15.00%1472,22048.71%
AMZN220624C029000002022-05-27 12:25PM EDT2022-06-242.903.304.00-0.24-7.64%2416144.90%
AMZN220701C029000002022-05-27 3:07PM EDT2022-07-014.604.605.600.00-66642.69%
AMZN220715C029000002022-05-27 3:43PM EDT2022-07-157.307.508.45+1.23+20.26%25743739.14%
AMZN220819C029000002022-05-27 3:58PM EDT2022-08-1925.3524.6526.55+5.22+25.93%1437339.53%
AMZN220916C029000002022-05-27 3:35PM EDT2022-09-1634.1435.2037.45+6.71+24.46%6918737.96%
AMZN221021C029000002022-05-27 3:56PM EDT2022-10-2150.9549.5551.20+11.05+27.69%1511136.77%
AMZN221118C029000002022-05-27 1:00PM EDT2022-11-1859.6665.8070.90+0.64+1.08%22237.98%
AMZN221216C029000002022-05-27 3:55PM EDT2022-12-1677.6075.9083.00+27.60+55.20%1237.54%
AMZN230120C029000002022-05-27 9:47AM EDT2023-01-2086.6390.6594.50+11.44+15.21%11,16536.60%
AMZN230317C029000002022-05-26 3:49PM EDT2023-03-17104.00115.95124.300.00-736337.19%
AMZN230616C029000002022-05-27 2:38PM EDT2023-06-16152.00155.25165.30+9.00+6.29%336537.34%
AMZN230915C029000002022-05-17 1:05PM EDT2023-09-15178.00191.20205.300.00-21237.66%
AMZN240119C029000002022-05-27 12:08PM EDT2024-01-19234.51240.75250.00+16.19+7.42%124337.42%
AMZN240621C029000002022-05-27 12:46PM EDT2024-06-21287.45288.00307.50+20.45+7.66%419237.82%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P029000002022-05-24 2:15PM EDT2022-06-03812.00593.40599.900.00-1084.78%
AMZN220610P029000002022-05-27 12:24PM EDT2022-06-10637.17593.40599.90-51.88-7.53%11959.97%
AMZN220617P029000002022-05-27 10:59AM EDT2022-06-17632.75594.20600.00-46.25-6.81%32,12249.25%
AMZN220624P029000002022-05-27 12:24PM EDT2022-06-24637.69593.05602.40-50.82-7.38%31247.32%
AMZN220715P029000002022-05-27 12:35PM EDT2022-07-15645.00595.05611.45-13.67-2.08%535644.11%
AMZN220819P029000002022-05-27 3:22PM EDT2022-08-19630.52610.70625.10-50.62-7.43%111840.18%
AMZN220916P029000002022-05-27 9:47AM EDT2022-09-16645.00619.15626.70-63.19-8.92%339435.37%
AMZN221021P029000002022-05-24 10:05AM EDT2022-10-21857.25628.95637.550.00-315534.01%
AMZN221118P029000002022-05-26 3:16PM EDT2022-11-18722.27639.90652.050.00-11234.59%
AMZN221216P029000002022-05-18 2:31PM EDT2022-12-16780.81646.25660.700.00--1033.88%
AMZN230120P029000002022-05-27 10:29AM EDT2023-01-20675.01655.50664.30-164.57-19.60%22,56331.95%
AMZN230317P029000002022-05-26 3:16PM EDT2023-03-17747.44671.65684.600.00-642531.92%
AMZN230616P029000002022-05-25 10:56AM EDT2023-06-16822.00692.00707.300.00-261230.81%
AMZN230915P029000002022-05-24 12:44PM EDT2023-09-15895.20711.00727.200.00-24729.90%
AMZN240119P029000002022-05-26 3:40PM EDT2024-01-19797.39734.70753.000.00-299929.04%
AMZN240621P029000002022-05-27 3:54PM EDT2024-06-21773.00757.50776.00-89.83-10.41%32327.81%