New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3100.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C031000002022-05-27 1:20PM EDT2022-06-030.100.010.10+0.03+42.86%11951267.97%
AMZN220610C031000002022-05-27 3:07PM EDT2022-06-100.600.500.95+0.01+1.69%27861.63%
AMZN220617C031000002022-05-27 3:58PM EDT2022-06-171.331.081.58+0.13+10.83%672,85154.24%
AMZN220624C031000002022-05-27 3:34PM EDT2022-06-241.871.502.16+0.27+16.87%5211650.20%
AMZN220701C031000002022-05-27 1:03PM EDT2022-07-012.251.872.45+0.06+2.74%33145.73%
AMZN220715C031000002022-05-27 3:36PM EDT2022-07-153.503.203.75+0.50+16.67%3054141.27%
AMZN220819C031000002022-05-27 3:58PM EDT2022-08-1912.2012.1013.15+2.00+19.61%4425639.84%
AMZN220916C031000002022-05-27 3:58PM EDT2022-09-1618.7018.1519.65+2.15+12.99%1322837.83%
AMZN221021C031000002022-05-27 1:29PM EDT2022-10-2125.0027.0529.55+0.25+1.01%88336.66%
AMZN221118C031000002022-05-26 12:25PM EDT2022-11-1836.0038.7042.950.00-11837.40%
AMZN230120C031000002022-05-27 3:09PM EDT2023-01-2056.8557.5560.85+7.82+15.95%93,57335.85%
AMZN230317C031000002022-05-26 11:21AM EDT2023-03-1768.8678.0085.400.00-216636.40%
AMZN230616C031000002022-05-27 3:54PM EDT2023-06-16115.00111.45120.80+36.70+46.87%212936.51%
AMZN230915C031000002022-05-23 3:50PM EDT2023-09-15110.00143.10156.950.00-21736.84%
AMZN240119C031000002022-05-27 3:37PM EDT2024-01-19187.49189.35198.55+10.29+5.81%257736.65%
AMZN240621C031000002022-05-27 1:49PM EDT2024-06-21229.09233.50252.00+15.26+7.14%11136.99%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P031000002022-05-20 9:57AM EDT2022-06-03918.55793.40799.950.00-10104.80%
AMZN220610P031000002022-05-20 9:57AM EDT2022-06-10918.60793.40799.900.00-1073.93%
AMZN220617P031000002022-05-27 3:56PM EDT2022-06-17802.00793.80799.65-64.12-7.40%3286859.55%
AMZN220624P031000002022-05-26 9:45AM EDT2022-06-24913.00791.95801.400.00-1255.94%
AMZN220701P031000002022-05-17 12:51PM EDT2022-07-01849.70791.35802.000.00--351.15%
AMZN220715P031000002022-05-27 10:31AM EDT2022-07-15815.78791.35807.95-59.68-6.82%1537350.16%
AMZN220819P031000002022-05-26 11:21AM EDT2022-08-19876.00796.95813.500.00-114141.92%
AMZN220916P031000002022-05-25 2:44PM EDT2022-09-16964.57800.40816.950.00-342537.98%
AMZN221021P031000002022-05-27 2:36PM EDT2022-10-21841.70806.90822.30-177.79-17.44%115335.20%
AMZN221118P031000002022-05-19 10:09AM EDT2022-11-18942.78816.80826.500.00--133.61%
AMZN230120P031000002022-05-27 12:16PM EDT2023-01-20861.80824.90833.65-125.20-12.68%11,31930.63%
AMZN230317P031000002022-05-27 11:55AM EDT2023-03-17868.83835.55853.45-136.76-13.60%1645531.49%
AMZN230616P031000002022-05-25 9:53AM EDT2023-06-161,031.85854.05866.550.00-114029.55%
AMZN230915P031000002022-05-25 12:11PM EDT2023-09-151,017.35869.05885.500.00-73729.03%
AMZN240119P031000002022-05-25 12:06PM EDT2024-01-19965.72888.10905.950.00-142728.02%
AMZN240621P031000002022-05-24 12:48PM EDT2024-06-211,093.50906.00925.000.00-82426.75%