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:3000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C030000002022-05-20 2:43PM EDT2022-05-270.100.100.15-0.05-33.33%892,27081.05%
AMZN220603C030000002022-05-20 3:53PM EDT2022-06-030.400.400.45-0.17-29.82%2062,23364.50%
AMZN220610C030000002022-05-20 3:59PM EDT2022-06-101.151.001.40-0.18-13.53%11162159.38%
AMZN220617C030000002022-05-20 3:37PM EDT2022-06-171.781.512.04-0.32-15.24%2022,37954.14%
AMZN220715C030000002022-05-20 3:58PM EDT2022-07-154.203.854.25-0.25-5.62%1041,33643.61%
AMZN220819C030000002022-05-20 3:59PM EDT2022-08-1911.9010.6011.90-0.30-2.46%7354041.36%
AMZN220916C030000002022-05-20 3:55PM EDT2022-09-1617.2516.0018.55-0.90-4.96%2076839.90%
AMZN221021C030000002022-05-20 2:22PM EDT2022-10-2123.0523.4527.25-4.13-15.20%661938.57%
AMZN221118C030000002022-05-19 2:01PM EDT2022-11-1838.7032.3538.500.00-69639.00%
AMZN230120C030000002022-05-20 3:39PM EDT2023-01-2050.0049.8053.15-1.85-3.57%894,00237.06%
AMZN230317C030000002022-05-20 2:51PM EDT2023-03-1766.3367.5075.45-8.02-10.79%542537.61%
AMZN230616C030000002022-05-20 1:35PM EDT2023-06-1697.8096.00106.00-8.20-7.74%1557737.44%
AMZN230915C030000002022-05-20 2:39PM EDT2023-09-15120.45123.50137.90-21.25-15.00%313637.61%
AMZN240119C030000002022-05-20 2:22PM EDT2024-01-19160.74161.35174.10-16.75-9.44%231,23037.19%
AMZN240621C030000002022-05-20 3:34PM EDT2024-06-21208.80202.00221.00-7.20-3.33%311037.31%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P030000002022-05-20 3:59PM EDT2022-05-27848.00844.75851.45-14.21-1.65%559118.35%
AMZN220603P030000002022-05-20 9:48AM EDT2022-06-03824.13844.20852.05-35.39-4.12%12485.95%
AMZN220610P030000002022-05-19 10:42AM EDT2022-06-10832.83842.95853.250.00-21273.38%
AMZN220617P030000002022-05-20 3:31PM EDT2022-06-17873.15844.75850.60+54.70+6.68%223,04056.63%
AMZN220715P030000002022-05-20 10:10AM EDT2022-07-15875.85844.95852.75+30.44+3.60%41,53344.21%
AMZN220819P030000002022-05-20 2:30PM EDT2022-08-19897.45848.05858.90+71.45+8.65%111940.54%
AMZN220916P030000002022-05-20 1:07PM EDT2022-09-16897.60850.95862.25+36.38+4.22%11,30137.54%
AMZN221021P030000002022-05-20 10:30AM EDT2022-10-21824.69854.20867.65-33.55-3.91%221235.53%
AMZN221118P030000002022-05-19 1:50PM EDT2022-11-18870.72859.10874.450.00-52735.19%
AMZN230120P030000002022-05-20 3:04PM EDT2023-01-20913.55869.35879.05+52.89+6.15%92,90531.66%
AMZN230317P030000002022-05-18 1:54PM EDT2023-03-17884.58875.55891.200.00-253531.38%
AMZN230616P030000002022-05-20 10:43AM EDT2023-06-16864.68889.50903.60-15.32-1.74%11,54729.75%
AMZN230915P030000002022-05-20 10:19AM EDT2023-09-15889.18903.50915.75-4.29-0.48%13228.63%
AMZN240119P030000002022-05-20 10:40AM EDT2024-01-19898.15918.00930.85-35.11-3.76%41,40927.38%
AMZN240621P030000002022-05-18 10:02AM EDT2024-06-21902.51935.00953.500.00-134226.83%