New Zealand markets open in 44 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
2,150.35 +3.98 (+0.19%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Strike:2980.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C029800002022-05-19 1:03PM EDT2022-05-200.050.000.15+0.04+400.00%3102143.55%
AMZN220527C029800002022-05-17 10:25AM EDT2022-05-270.430.000.340.00-11172.66%
AMZN220603C029800002022-05-19 11:06AM EDT2022-06-030.810.210.90-0.06-6.90%22261.43%
AMZN220610C029800002022-05-18 11:22AM EDT2022-06-101.680.781.750.00-1756.53%
AMZN220617C029800002022-05-18 3:57PM EDT2022-06-172.751.942.410.00-413753.26%
AMZN220715C029800002022-05-18 12:50PM EDT2022-07-155.754.555.050.00-313043.67%
AMZN220916C029800002022-05-18 3:49PM EDT2022-09-1619.7017.8019.450.00-521639.67%
AMZN221021C029800002022-05-19 1:03PM EDT2022-10-2128.8825.6528.55+0.90+3.22%31238.48%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P029800002022-05-19 3:13PM EDT2022-05-20808.06832.10836.45-17.53-2.12%2501,434177.10%
AMZN220527P029800002022-05-19 9:30AM EDT2022-05-27853.75831.50837.10+11.86+1.41%1483.91%
AMZN220603P029800002022-05-16 12:52PM EDT2022-06-03764.78831.15837.000.00-114560.30%
AMZN220610P029800002022-05-11 11:35AM EDT2022-06-10808.67830.20838.400.00-454852.59%
AMZN220617P029800002022-05-18 3:34PM EDT2022-06-17807.25831.50837.15-40.11-4.73%118857.33%
AMZN220715P029800002022-05-18 2:59PM EDT2022-07-15843.61832.15838.600.00-321143.64%
AMZN220916P029800002022-05-18 1:53PM EDT2022-09-16839.55840.20847.650.00-71,07836.88%
AMZN221021P029800002022-05-06 11:22AM EDT2022-10-21777.33842.95853.800.00-22335.30%