New Zealand markets open in 47 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
2,150.41 +4.03 (+0.19%)
After hours: 05:13PM EDT
In the money
Show:ListStraddle
Strike:3110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C031100002022-05-16 10:01AM EDT2022-05-200.090.000.180.00-569162.89%
AMZN220527C031100002022-05-19 11:46AM EDT2022-05-270.170.000.27-1.02-85.71%25179.39%
AMZN220603C031100002022-05-19 11:00AM EDT2022-06-030.510.080.71+0.01+2.00%284265.94%
AMZN220617C031100002022-05-18 2:18PM EDT2022-06-172.071.462.000.00-512357.19%
AMZN220819C031100002022-05-19 11:54AM EDT2022-08-1910.198.159.10-1.88-15.58%29442.23%
AMZN220916C031100002022-05-17 3:03PM EDT2022-09-1620.3012.1513.400.00-155239.98%
AMZN221021C031100002022-05-09 1:46PM EDT2022-10-2120.7517.7020.250.00-51038.55%
AMZN221118C031100002022-05-05 3:12PM EDT2022-11-1852.6225.1028.800.00--538.67%
AMZN230120C031100002022-05-18 2:32PM EDT2023-01-2042.9039.2541.600.00-1225136.86%
AMZN230616C031100002022-05-09 12:03PM EDT2023-06-16109.7077.6587.750.00-23337.04%
AMZN240119C031100002022-05-16 11:03AM EDT2024-01-19167.01139.60149.300.00-62236.62%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P031100002022-05-18 1:59PM EDT2022-05-20955.60962.10966.450.00-2280196.92%
AMZN220527P031100002022-05-13 11:26AM EDT2022-05-27883.28961.50967.100.00-3093.31%
AMZN220603P031100002022-04-29 10:01AM EDT2022-06-03945.15961.15967.45+361.23+61.86%5070.04%
AMZN220617P031100002022-05-13 10:17AM EDT2022-06-17895.24961.50967.200.00-227251.66%
AMZN220819P031100002022-05-13 2:51PM EDT2022-08-19890.65963.25970.950.00-16340.66%
AMZN220916P031100002022-05-10 1:35PM EDT2022-09-16934.10965.00972.650.00-23337.05%
AMZN221021P031100002022-05-17 11:34AM EDT2022-10-21874.86966.10977.200.00-1235.38%
AMZN221118P031100002022-05-16 12:16AM EDT2022-11-18917.30968.75982.850.00---35.14%
AMZN230120P031100002022-05-18 12:44PM EDT2023-01-20954.62976.75985.550.00-1629131.28%
AMZN230616P031100002022-05-06 1:56PM EDT2023-06-16898.25989.601,006.250.00-12729.45%
AMZN240119P031100002022-05-12 9:40AM EDT2024-01-191,100.001,014.051,028.300.00-15226.87%