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:3120.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C031200002022-05-26 1:01PM EDT2022-06-030.150.000.300.00-19675.49%
AMZN220610C031200002022-05-23 1:33PM EDT2022-06-100.620.290.920.00-21661.50%
AMZN220617C031200002022-05-25 3:24PM EDT2022-06-171.101.011.580.00-420355.05%
AMZN220819C031200002022-05-26 11:35AM EDT2022-08-198.9011.2512.250.00-211939.88%
AMZN220916C031200002022-05-27 3:08PM EDT2022-09-1616.8816.9018.55+2.28+15.62%32937.90%
AMZN221021C031200002022-05-16 10:59AM EDT2022-10-2125.4525.5027.950.00-11136.66%
AMZN221118C031200002022-05-25 3:11PM EDT2022-11-1826.3836.6540.850.00-7937.37%
AMZN230120C031200002022-05-25 10:59AM EDT2023-01-2039.3554.9558.300.00-321035.81%
AMZN230317C031200002022-05-26 11:21AM EDT2023-03-1766.2074.6082.250.00-14436.34%
AMZN230616C031200002022-05-26 3:50PM EDT2023-06-1695.00107.95117.000.00-14736.44%
AMZN240119C031200002022-05-26 2:02PM EDT2024-01-19173.40184.75193.950.00-212836.58%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P031200002022-05-27 2:56PM EDT2022-06-17841.82813.75819.65-34.27-3.91%110660.62%
AMZN220819P031200002022-05-10 1:00PM EDT2022-08-19977.39818.15832.500.00-111241.99%
AMZN220916P031200002022-05-20 11:14AM EDT2022-09-16966.73819.40836.000.00-106038.13%
AMZN221021P031200002022-05-16 10:59AM EDT2022-10-21916.82822.50840.900.00-17135.22%
AMZN230120P031200002022-05-20 1:22PM EDT2023-01-201,025.40842.65851.400.00-237030.52%
AMZN230317P031200002022-04-27 10:18AM EDT2023-03-17580.00852.55870.650.00-523931.39%
AMZN230616P031200002022-05-24 11:22AM EDT2023-06-161,079.15870.15883.550.00-26129.48%
AMZN240119P031200002022-05-26 3:47PM EDT2024-01-19964.00904.05922.000.00-16327.93%