New Zealand markets close in 6 hours 42 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
2,155.00 +8.62 (+0.40%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Strike:3040.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C030400002022-05-12 11:56AM EDT2022-05-200.060.000.180.00-134153.71%
AMZN220527C030400002022-05-16 1:10PM EDT2022-05-270.410.000.180.00-362672.46%
AMZN220603C030400002022-05-18 3:34PM EDT2022-06-030.610.140.830.00-192463.75%
AMZN220610C030400002022-05-19 12:04PM EDT2022-06-101.300.621.58-0.70-35.00%11658.41%
AMZN220617C030400002022-05-19 2:20PM EDT2022-06-172.101.672.25-1.10-34.38%59355.15%
AMZN220916C030400002022-05-13 9:53AM EDT2022-09-1624.0414.9016.250.00-14039.74%
AMZN221021C030400002022-05-05 10:25AM EDT2022-10-2149.9021.5524.450.00-1638.54%
AMZN230317C030400002022-05-13 12:03PM EDT2023-03-1784.2461.9068.750.00-45737.36%
AMZN230616C030400002022-05-10 3:42PM EDT2023-06-1695.3187.9598.150.00-12337.23%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P030400002022-05-11 9:36AM EDT2022-05-20964.60892.10896.450.00-11186.38%
AMZN220527P030400002022-05-10 11:06AM EDT2022-05-27882.26891.50897.100.00-13388.33%
AMZN220603P030400002022-05-17 12:25PM EDT2022-06-03888.20891.15897.00+99.22+12.58%1163.50%
AMZN220617P030400002022-05-18 12:34PM EDT2022-06-17860.91891.50897.150.00-27860.16%
AMZN220916P030400002022-05-13 12:35PM EDT2022-09-16815.30897.45905.050.00-13636.94%
AMZN221021P030400002022-05-16 10:31AM EDT2022-10-21815.15899.45910.400.00-11535.31%
AMZN230317P030400002022-04-29 1:30PM EDT2023-03-17657.50917.20932.850.00-110731.43%
AMZN230616P030400002022-04-13 11:19AM EDT2023-06-16383.68840.00857.150.00-270.00%