New Zealand markets close in 6 hours 21 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
2,153.55 +7.17 (+0.33%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Strike:3080.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C030800002022-05-19 12:35PM EDT2022-05-200.040.000.18-0.15-78.95%1136158.98%
AMZN220527C030800002022-05-16 11:18AM EDT2022-05-270.410.000.280.00-189577.83%
AMZN220603C030800002022-05-19 9:52AM EDT2022-06-030.500.100.76-0.14-21.87%16364.99%
AMZN220610C030800002022-05-18 2:53PM EDT2022-06-101.400.461.520.00-11559.52%
AMZN220617C030800002022-05-19 9:55AM EDT2022-06-172.301.542.11+0.01+0.44%110256.34%
AMZN220916C030800002022-05-11 12:02PM EDT2022-09-1615.3513.2514.650.00-26839.93%
AMZN221021C030800002022-05-05 9:57AM EDT2022-10-2151.0019.3021.950.00-1938.54%
AMZN221118C030800002022-05-06 9:49AM EDT2022-11-1851.7026.9531.200.00-4238.76%
AMZN230317C030800002022-05-13 12:00PM EDT2023-03-1777.6657.1563.750.00-46837.26%
AMZN230616C030800002022-05-10 10:18AM EDT2023-06-16114.0082.5592.100.00-12437.12%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P030800002022-05-13 10:52AM EDT2022-05-20860.42932.10936.450.00-15192.48%
AMZN220527P030800002022-05-06 2:54PM EDT2022-05-27788.57931.50937.100.00-10091.19%
AMZN220603P030800002022-05-11 3:47PM EDT2022-06-03971.78931.15937.450.00-10068.46%
AMZN220610P030800002022-05-02 10:09AM EDT2022-06-10666.20930.05937.850.00-1153.08%
AMZN220617P030800002022-05-13 11:20AM EDT2022-06-17858.80931.50937.200.00-1012050.49%
AMZN220916P030800002022-05-12 11:03AM EDT2022-09-16890.83935.95943.550.00-19836.96%
AMZN221021P030800002022-05-17 11:34AM EDT2022-10-21846.56937.40948.400.00-112835.30%
AMZN221118P030800002022-05-12 2:29PM EDT2022-11-18988.43940.45954.450.00-2935.11%
AMZN230317P030800002022-05-05 3:59PM EDT2023-03-17990.77953.30969.000.00-13831.31%
AMZN230616P030800002022-05-16 11:43AM EDT2023-06-16911.00963.00977.750.00-1829.23%