New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,151.82+5.44 (+0.25%)
At close: 04:00PM EDT
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2940.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C029400002022-05-20 9:47AM EDT2022-05-270.110.000.39-0.14-56.00%21179.79%
AMZN220603C029400002022-05-18 1:39PM EDT2022-06-030.970.140.990.00-1862.99%
AMZN220610C029400002022-05-18 3:44PM EDT2022-06-101.500.581.640.00-12055.74%
AMZN220617C029400002022-05-18 11:34AM EDT2022-06-172.411.822.53-0.85-26.07%39752.85%
AMZN220715C029400002022-05-20 2:50PM EDT2022-07-154.604.455.45-0.82-15.13%67943.25%
AMZN220916C029400002022-05-17 3:03PM EDT2022-09-1634.8419.4521.750.00-23839.63%
AMZN221021C029400002022-05-18 3:50PM EDT2022-10-2136.3527.8532.000.00-32938.57%
AMZN221118C029400002022-05-16 12:00AM EDT2022-11-1851.6238.1544.100.00--238.97%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P029400002022-05-18 10:56AM EDT2022-05-27787.15784.80791.45+55.72+7.62%21112.41%
AMZN220603P029400002022-05-12 11:00AM EDT2022-06-03788.40784.20792.050.00-5781.68%
AMZN220610P029400002022-05-02 3:17PM EDT2022-06-10767.43782.95793.250.00-4769.78%
AMZN220617P029400002022-05-18 12:35PM EDT2022-06-17792.61784.85790.75-7.90-0.99%4527554.23%
AMZN220715P029400002022-05-16 9:33AM EDT2022-07-15698.93785.70793.500.00-17943.13%
AMZN220916P029400002022-05-20 10:46AM EDT2022-09-16760.00794.20805.50-22.02-2.82%19137.55%
AMZN221021P029400002022-05-19 10:46AM EDT2022-10-21797.08798.55811.300.00-12135.42%