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:2950.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C029500002022-05-20 9:30AM EDT2022-05-270.200.050.20-0.08-28.57%221777.34%
AMZN220603C029500002022-05-20 3:45PM EDT2022-06-030.490.250.90-0.14-22.22%20115163.70%
AMZN220610C029500002022-05-20 2:21PM EDT2022-06-101.200.641.68-0.68-36.17%14556.57%
AMZN220617C029500002022-05-20 3:43PM EDT2022-06-172.001.802.34-0.17-7.83%6349752.95%
AMZN220819C029500002022-05-20 3:54PM EDT2022-08-1913.5012.7514.90-2.39-15.04%38346041.77%
AMZN220916C029500002022-05-20 12:35PM EDT2022-09-1619.2018.7521.30-5.70-22.89%16839.73%
AMZN221021C029500002022-05-18 10:29AM EDT2022-10-2135.1027.0531.000.00-13538.52%
AMZN230120C029500002022-05-20 1:31PM EDT2023-01-2054.8055.7559.25-11.20-16.97%1649437.17%
AMZN230915C029500002022-05-18 3:17PM EDT2023-09-15131.05133.50147.750.00-51937.78%
AMZN240119C029500002022-05-18 2:41PM EDT2024-01-19180.65172.05184.900.00-227037.37%
AMZN240621C029500002022-05-20 3:53PM EDT2024-06-21226.00213.50233.00-59.50-20.84%22837.52%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P029500002022-05-20 11:23AM EDT2022-05-27805.65794.80801.45+66.45+8.99%203113.42%
AMZN220603P029500002022-05-19 10:37AM EDT2022-06-03774.55794.20802.050.00-2482.40%
AMZN220610P029500002022-05-16 12:10AM EDT2022-06-10752.35792.95803.250.00--470.39%
AMZN220617P029500002022-05-20 11:56AM EDT2022-06-17797.00794.80801.55+17.08+2.19%234557.02%
AMZN220819P029500002022-05-20 11:56AM EDT2022-08-19805.00800.05810.80+77.00+10.58%113440.32%
AMZN220916P029500002022-05-18 12:19PM EDT2022-09-16788.68803.60814.900.00-657337.54%
AMZN221021P029500002022-05-17 3:06PM EDT2022-10-21673.73807.60820.350.00-28835.32%
AMZN230120P029500002022-05-19 1:43PM EDT2023-01-20829.69824.55834.400.00-783331.95%
AMZN230915P029500002022-05-12 10:07AM EDT2023-09-15870.08861.50874.500.00-37128.97%
AMZN240119P029500002022-05-20 3:13PM EDT2024-01-19918.50877.65891.00+79.63+9.49%17827.76%
AMZN240621P029500002022-05-20 3:18PM EDT2024-06-21925.00895.50914.00+30.60+3.42%51327.11%