New Zealand markets open in 39 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
2,152.00 +5.62 (+0.26%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Strike:3050.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C030500002022-05-19 3:22PM EDT2022-05-200.010.000.020.00-26248131.25%
AMZN220527C030500002022-05-19 1:29PM EDT2022-05-270.120.050.14-0.06-33.33%181,88373.44%
AMZN220603C030500002022-05-19 10:13AM EDT2022-06-030.540.130.810.00-291,72464.04%
AMZN220610C030500002022-05-19 12:39PM EDT2022-06-101.760.571.59+0.30+20.55%13058.75%
AMZN220617C030500002022-05-19 1:47PM EDT2022-06-172.021.632.21-0.44-17.89%2847855.43%
AMZN220819C030500002022-05-19 1:05PM EDT2022-08-1911.269.8510.85-0.65-5.46%128641.92%
AMZN220916C030500002022-05-19 2:42PM EDT2022-09-1617.0514.4515.80+1.05+6.56%519339.77%
AMZN221021C030500002022-05-10 1:57PM EDT2022-10-2131.0020.9023.800.00-31538.54%
AMZN230120C030500002022-05-19 2:33PM EDT2023-01-2050.0544.8047.15-0.45-0.89%11,26536.90%
AMZN230616C030500002022-05-02 10:04AM EDT2023-06-16183.2686.5096.900.00-13437.24%
AMZN230915C030500002022-05-09 12:17PM EDT2023-09-15158.58112.95127.250.00-11337.38%
AMZN240119C030500002022-05-19 2:03PM EDT2024-01-19161.25151.00160.80+4.25+2.71%89036.82%
AMZN240621C030500002022-05-19 3:48PM EDT2024-06-21203.00190.00209.00+4.40+2.22%1437.19%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P030500002022-05-17 11:01AM EDT2022-05-20814.07902.10906.450.00-122187.89%
AMZN220527P030500002022-05-09 2:03PM EDT2022-05-27863.39901.50907.100.00-2289.04%
AMZN220603P030500002022-05-17 12:25PM EDT2022-06-03799.03901.15907.000.00-1864.01%
AMZN220610P030500002022-05-03 3:59PM EDT2022-06-10568.04900.20907.950.00--153.47%
AMZN220617P030500002022-05-19 1:10PM EDT2022-06-17898.76901.50907.15+63.40+7.59%33,23260.63%
AMZN220819P030500002022-05-13 10:39AM EDT2022-08-19833.60904.80912.400.00-17740.29%
AMZN220916P030500002022-05-12 1:03PM EDT2022-09-16916.48907.05914.650.00-2212736.94%
AMZN221021P030500002022-05-13 3:54PM EDT2022-10-21915.22908.90919.85+97.92+11.98%19535.30%
AMZN230120P030500002022-05-19 2:10PM EDT2023-01-20913.07921.30929.90-13.00-1.40%1294631.46%
AMZN230616P030500002022-05-09 2:48PM EDT2023-06-161,032.40937.00951.500.00-17029.41%
AMZN230915P030500002022-05-12 1:07PM EDT2023-09-15978.78949.00964.300.00-262028.55%
AMZN240119P030500002022-05-12 10:57AM EDT2024-01-19950.00963.05977.750.00-313227.21%
AMZN240621P030500002022-05-13 2:23PM EDT2024-06-21947.25977.50992.900.00-25025.99%